Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 94.51 94.54 92.88 93.38 224,125 -0.93(-0.99%)
Aug 30, 2022 95.96 95.96 93.78 94.31 155,808 -1.81(-1.88%)
Aug 29, 2022 96.62 96.83 95.40 96.12 223,238 -0.99(-1.02%)
Aug 26, 2022 101.86 101.86 97.05 97.11 164,531 -4.60(-4.52%)
Aug 25, 2022 101.85 102.47 101.11 101.71 216,514 +0.72(+0.72%)
Aug 24, 2022 100.46 101.71 100.14 100.98 164,319 +0.04(+0.04%)
Aug 23, 2022 100.52 101.69 100.47 100.95 161,241 +0.30(+0.30%)
Aug 22, 2022 101.40 101.53 100.18 100.65 144,171 -2.11(-2.05%)
Aug 19, 2022 104.06 105.16 102.37 102.76 193,975 -2.14(-2.04%)
Aug 18, 2022 104.00 105.00 103.27 104.89 203,508 +0.97(+0.93%)
Aug 17, 2022 105.16 105.49 103.19 103.92 168,025 -2.55(-2.40%)
Aug 16, 2022 105.57 107.36 105.45 106.48 795,715 +1.75(+1.67%)
Aug 15, 2022 103.73 105.23 103.66 104.73 108,739 +0.35(+0.33%)
Aug 12, 2022 102.20 104.97 101.11 104.38 142,378 +2.62(+2.58%)
Aug 11, 2022 99.81 102.34 99.79 101.76 146,779 +1.52(+1.52%)
Aug 10, 2022 99.67 101.58 99.67 100.23 198,778 +1.92(+1.95%)
Aug 09, 2022 98.73 98.82 97.34 98.31 157,728 -0.59(-0.60%)
Aug 08, 2022 99.27 99.62 98.40 98.91 133,011 +0.14(+0.14%)
Aug 05, 2022 98.46 100.12 98.17 98.77 155,268 -0.76(-0.77%)
Aug 04, 2022 98.49 99.58 97.64 99.53 256,992 +1.58(+1.62%)
Aug 03, 2022 97.82 98.30 96.34 97.95 120,822 +0.77(+0.79%)
Aug 02, 2022 97.04 97.89 96.19 97.18 239,258 -0.23(-0.23%)
Aug 01, 2022 97.46 98.28 95.91 97.40 192,376 -0.49(-0.51%)
Jul 29, 2022 95.54 98.47 95.54 97.90 168,374 +2.51(+2.64%)
Jul 28, 2022 93.42 95.55 92.67 95.38 174,909 +2.63(+2.84%)
Jul 27, 2022 92.69 93.42 91.43 92.75 184,433 +1.05(+1.14%)
Jul 26, 2022 92.26 95.03 89.50 91.70 264,771 -2.04(-2.17%)
Jul 25, 2022 94.21 94.88 92.80 93.74 240,653 -0.02(-0.02%)
Jul 22, 2022 94.99 95.31 92.88 93.76 148,850 -0.79(-0.84%)
Jul 21, 2022 92.51 94.61 91.80 94.55 197,611 +1.74(+1.88%)
Jul 20, 2022 91.88 93.09 91.39 92.81 137,211 +0.99(+1.08%)
Jul 19, 2022 89.40 92.05 89.40 91.82 174,825 +3.75(+4.26%)
Jul 18, 2022 89.45 90.17 87.71 88.07 133,137 -0.65(-0.74%)
Jul 15, 2022 87.92 88.73 87.22 88.72 195,604 +1.76(+2.03%)
Jul 14, 2022 85.67 87.02 85.15 86.96 158,361 -0.24(-0.27%)
Jul 13, 2022 87.73 88.93 86.78 87.20 240,519 -1.72(-1.94%)
Jul 12, 2022 89.00 90.56 88.43 88.92 117,208 -0.14(-0.16%)
Jul 11, 2022 88.45 89.66 88.08 89.06 132,749 -0.03(-0.03%)
Jul 08, 2022 90.07 90.07 88.56 89.09 127,552 -0.60(-0.67%)
Jul 07, 2022 89.04 90.25 88.45 89.69 158,575 +1.61(+1.83%)
Jul 06, 2022 87.37 88.73 85.73 88.08 229,913 +0.41(+0.46%)
Jul 05, 2022 85.70 87.73 84.19 87.68 174,903 +0.37(+0.42%)
Jul 01, 2022 86.62 87.82 85.37 87.31 138,549 +0.66(+0.77%)
Jun 30, 2022 84.63 86.75 83.76 86.65 210,663 +1.17(+1.37%)
Jun 29, 2022 86.79 87.35 84.17 85.48 200,706 -1.45(-1.67%)
Jun 28, 2022 88.09 88.55 86.68 86.93 184,148 -0.03(-0.03%)
Jun 27, 2022 88.44 88.44 86.57 86.96 178,083 -0.71(-0.81%)
Jun 24, 2022 85.07 88.10 84.48 87.68 535,648 +3.71(+4.42%)
Jun 23, 2022 85.16 85.16 82.85 83.96 218,296 -0.81(-0.96%)
Jun 22, 2022 82.57 84.99 82.03 84.78 348,923 +0.90(+1.07%)
Jun 21, 2022 85.20 85.20 82.63 83.88 412,034 +0.51(+0.62%)
Jun 17, 2022 83.71 84.25 81.28 83.36 965,521 -0.47(-0.55%)
Jun 16, 2022 86.53 86.58 83.38 83.83 479,490 -4.35(-4.94%)
Jun 15, 2022 87.66 89.55 86.91 88.18 382,686 +1.12(+1.28%)
Jun 14, 2022 87.49 88.21 86.12 87.06 323,715 -0.24(-0.27%)
Jun 13, 2022 87.87 88.95 86.72 87.30 267,774 -4.04(-4.42%)
Jun 10, 2022 92.26 92.26 90.17 91.34 202,391 -2.65(-2.82%)
Jun 09, 2022 95.27 95.84 93.87 93.99 206,287 -1.48(-1.55%)
Jun 08, 2022 98.61 98.61 94.85 95.47 229,203 -3.93(-3.95%)
Jun 07, 2022 94.77 99.51 94.42 99.40 367,711 +3.69(+3.86%)
Jun 06, 2022 94.63 96.01 93.14 95.71 329,262 +1.71(+1.82%)
Jun 03, 2022 94.79 95.24 93.52 94.00 133,698 -1.31(-1.37%)
Jun 02, 2022 93.31 95.43 93.21 95.31 241,972 +2.95(+3.19%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.