Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 70.23 70.66 69.70 69.73 11,732,852 -0.46(-0.65%)
Aug 30, 2022 71.22 71.27 69.93 70.19 10,959,537 -1.04(-1.46%)
Aug 29, 2022 70.65 71.76 70.24 71.23 11,981,075 +0.22(+0.30%)
Aug 26, 2022 72.15 72.39 70.95 71.02 9,451,827 -1.11(-1.53%)
Aug 25, 2022 71.85 72.13 71.31 72.13 7,783,133 +0.44(+0.61%)
Aug 24, 2022 71.37 71.78 71.19 71.69 7,996,557 +0.23(+0.32%)
Aug 23, 2022 71.76 71.92 71.17 71.46 8,396,295 -0.43(-0.60%)
Aug 22, 2022 72.54 72.67 71.70 71.89 14,100,167 -0.99(-1.36%)
Aug 19, 2022 72.83 73.21 72.56 72.89 9,214,164 -0.04(-0.05%)
Aug 18, 2022 72.72 73.15 72.67 72.92 8,826,202 +0.27(+0.37%)
Aug 17, 2022 72.47 72.97 72.42 72.65 11,345,718 -0.12(-0.17%)
Aug 16, 2022 72.41 73.04 72.33 72.77 8,303,281 +0.21(+0.28%)
Aug 15, 2022 71.83 72.64 71.69 72.57 8,300,092 +0.60(+0.83%)
Aug 12, 2022 71.29 71.98 71.15 71.97 8,421,153 +1.15(+1.63%)
Aug 11, 2022 70.93 71.53 70.61 70.81 8,554,222 -0.01(-0.01%)
Aug 10, 2022 70.83 70.98 70.31 70.82 8,409,030 +0.31(+0.44%)
Aug 09, 2022 69.95 70.64 69.90 70.51 8,642,450 +0.78(+1.12%)
Aug 08, 2022 70.23 70.56 69.41 69.73 9,007,548 +0.10(+0.15%)
Aug 05, 2022 69.70 70.02 68.97 69.63 11,753,313 -0.25(-0.36%)
Aug 04, 2022 69.77 70.39 69.55 69.88 9,236,417 +0.15(+0.22%)
Aug 03, 2022 69.20 69.90 68.12 69.73 11,703,850 +0.43(+0.62%)
Aug 02, 2022 69.75 70.16 69.25 69.30 12,215,086 -0.14(-0.20%)
Aug 01, 2022 69.15 69.50 68.71 69.44 12,338,209 +0.07(+0.11%)
Jul 29, 2022 68.65 69.66 68.64 69.37 13,084,468 +0.59(+0.86%)
Jul 28, 2022 67.57 68.92 67.51 68.78 15,839,067 +2.38(+3.59%)
Jul 27, 2022 66.03 66.58 65.85 66.39 11,025,254 +0.06(+0.08%)
Jul 26, 2022 65.89 66.54 65.81 66.34 9,559,486 +0.39(+0.60%)
Jul 25, 2022 65.03 65.96 64.85 65.94 9,216,578 +0.82(+1.25%)
Jul 22, 2022 64.76 65.38 64.61 65.13 10,416,993 +0.88(+1.37%)
Jul 21, 2022 64.26 64.27 63.64 64.25 13,874,400 +0.17(+0.26%)
Jul 20, 2022 65.05 65.08 64.00 64.08 18,168,904 -0.86(-1.33%)
Jul 19, 2022 64.95 65.30 64.72 64.94 12,108,421 +0.41(+0.64%)
Jul 18, 2022 65.29 65.38 64.50 64.53 8,220,409 -0.91(-1.39%)
Jul 15, 2022 65.38 65.53 64.31 65.44 9,319,629 +0.12(+0.19%)
Jul 14, 2022 64.27 65.41 64.12 65.32 10,087,615 +0.00(+0.00%)
Jul 13, 2022 64.98 66.02 64.92 65.32 20,339,524 -0.27(-0.41%)
Jul 12, 2022 65.52 66.42 65.31 65.59 10,202,680 -0.32(-0.48%)
Jul 11, 2022 65.24 66.02 65.09 65.91 7,053,493 +0.41(+0.63%)
Jul 08, 2022 65.64 65.78 65.28 65.49 6,699,312 -0.22(-0.33%)
Jul 07, 2022 66.11 66.33 65.64 65.71 8,954,591 -0.07(-0.10%)
Jul 06, 2022 65.42 66.38 64.90 65.78 15,200,704 +0.68(+1.04%)
Jul 05, 2022 67.25 67.30 64.08 65.10 23,480,838 -2.30(-3.41%)
Jul 01, 2022 66.12 67.51 65.86 67.40 18,259,424 +1.61(+2.45%)
Jun 30, 2022 64.66 66.27 64.57 65.78 20,114,232 +0.72(+1.11%)
Jun 29, 2022 65.12 65.32 64.65 65.06 18,042,790 +0.05(+0.07%)
Jun 28, 2022 65.48 65.98 64.93 65.02 14,057,032 -0.24(-0.37%)
Jun 27, 2022 64.59 65.41 64.34 65.26 12,407,187 +0.53(+0.81%)
Jun 24, 2022 63.97 64.87 63.71 64.73 16,030,859 +1.11(+1.74%)
Jun 23, 2022 62.53 63.74 62.45 63.63 21,957,664 +1.46(+2.35%)
Jun 22, 2022 61.19 62.62 61.17 62.16 15,234,732 +0.65(+1.05%)
Jun 21, 2022 60.58 61.85 60.43 61.52 19,863,798 +1.15(+1.90%)
Jun 17, 2022 61.03 61.46 59.87 60.37 23,173,298 -0.57(-0.93%)
Jun 16, 2022 61.36 61.36 60.45 60.94 26,198,296 -1.20(-1.93%)
Jun 15, 2022 62.28 63.09 61.38 62.14 27,758,708 +0.40(+0.65%)
Jun 14, 2022 63.41 63.64 61.04 61.74 27,585,958 -1.60(-2.53%)
Jun 13, 2022 65.54 65.69 63.02 63.34 28,326,430 -3.05(-4.60%)
Jun 10, 2022 66.24 66.98 65.83 66.39 17,623,462 -0.51(-0.77%)
Jun 09, 2022 68.51 68.84 66.85 66.90 13,844,620 -1.65(-2.40%)
Jun 08, 2022 69.61 69.61 68.44 68.55 10,730,196 -1.37(-1.96%)
Jun 07, 2022 69.32 69.98 68.89 69.92 10,649,030 +0.42(+0.60%)
Jun 06, 2022 69.81 70.03 69.41 69.50 10,931,599 +0.31(+0.44%)
Jun 03, 2022 69.24 69.62 69.06 69.19 9,505,290 -0.33(-0.48%)
Jun 02, 2022 69.39 69.59 67.99 69.52 13,451,895 +0.47(+0.67%)
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.