Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 80.96 81.10 80.41 80.45 16,061,932 -0.51(-0.63%)
Aug 30, 2022 81.71 81.75 80.67 80.96 23,901,720 -0.64(-0.78%)
Aug 29, 2022 81.44 81.91 81.32 81.59 6,943,540 -0.34(-0.42%)
Aug 26, 2022 83.32 83.35 81.88 81.94 12,629,742 -1.32(-1.59%)
Aug 25, 2022 82.81 83.34 82.66 83.26 3,982,145 +0.69(+0.84%)
Aug 24, 2022 82.54 82.69 82.35 82.57 5,215,134 +0.12(+0.15%)
Aug 23, 2022 82.29 82.62 82.05 82.44 13,742,430 +0.18(+0.21%)
Aug 22, 2022 82.60 82.69 82.25 82.27 20,412,224 -0.97(-1.17%)
Aug 19, 2022 83.56 83.67 83.07 83.24 17,303,298 -0.88(-1.05%)
Aug 18, 2022 84.19 84.30 84.09 84.12 6,446,623 +0.08(+0.09%)
Aug 17, 2022 84.33 84.49 84.03 84.05 11,680,531 -0.88(-1.04%)
Aug 16, 2022 85.21 85.21 84.69 84.93 9,914,981 -0.32(-0.38%)
Aug 15, 2022 85.36 85.52 85.09 85.25 10,654,605 -0.17(-0.19%)
Aug 12, 2022 84.75 85.46 84.69 85.42 6,798,016 +0.78(+0.92%)
Aug 11, 2022 85.64 85.79 84.54 84.64 12,637,697 -0.42(-0.49%)
Aug 10, 2022 84.79 85.15 84.74 85.06 12,265,250 +1.26(+1.50%)
Aug 09, 2022 84.28 84.32 83.79 83.80 18,981,608 -0.65(-0.77%)
Aug 08, 2022 84.64 85.01 84.38 84.45 7,457,993 +0.11(+0.13%)
Aug 05, 2022 83.86 84.40 83.62 84.33 9,404,841 -0.35(-0.41%)
Aug 04, 2022 84.63 84.70 84.40 84.69 6,745,305 +0.22(+0.26%)
Aug 03, 2022 83.98 84.53 83.80 84.47 7,523,712 +0.74(+0.88%)
Aug 02, 2022 83.97 84.09 83.70 83.73 14,627,184 -0.42(-0.50%)
Aug 01, 2022 83.94 84.27 83.69 84.15 11,958,665 +0.16(+0.19%)
Jul 29, 2022 83.71 84.25 83.53 84.00 9,927,631 +0.22(+0.26%)
Jul 28, 2022 83.26 83.82 82.96 83.78 8,353,969 +0.92(+1.11%)
Jul 27, 2022 82.43 83.19 82.37 82.85 9,945,003 +0.85(+1.03%)
Jul 26, 2022 82.44 82.46 81.95 82.01 6,145,799 -0.57(-0.69%)
Jul 25, 2022 82.78 82.78 82.34 82.57 6,507,666 -0.04(-0.05%)
Jul 22, 2022 82.91 83.32 82.33 82.62 10,166,461 -0.11(-0.14%)
Jul 21, 2022 81.69 82.79 81.55 82.73 17,373,140 +1.05(+1.28%)
Jul 20, 2022 81.47 82.34 81.47 81.69 30,593,054 +0.41(+0.50%)
Jul 19, 2022 80.61 81.53 80.54 81.28 9,750,873 +1.09(+1.36%)
Jul 18, 2022 81.22 81.22 80.13 80.19 8,469,798 -0.79(-0.98%)
Jul 15, 2022 80.20 81.01 80.17 80.98 16,065,095 +1.10(+1.37%)
Jul 14, 2022 79.54 80.00 78.96 79.88 11,056,434 -0.23(-0.28%)
Jul 13, 2022 79.52 80.38 79.32 80.11 12,707,709 -0.16(-0.20%)
Jul 12, 2022 79.97 80.37 79.96 80.27 8,867,407 +0.30(+0.37%)
Jul 11, 2022 80.21 80.39 79.93 79.97 5,026,984 -0.44(-0.55%)
Jul 08, 2022 80.04 80.46 79.75 80.41 9,957,540 +0.17(+0.21%)
Jul 07, 2022 79.30 80.31 79.30 80.25 12,265,912 +1.28(+1.62%)
Jul 06, 2022 79.10 79.33 78.83 78.97 7,235,710 -0.30(-0.38%)
Jul 05, 2022 78.84 79.32 78.34 79.27 9,747,369 -0.07(-0.09%)
Jul 01, 2022 78.74 79.66 78.74 79.34 12,000,600 +0.68(+0.87%)
Jun 30, 2022 78.43 78.88 78.13 78.66 11,023,613 -0.10(-0.12%)
Jun 29, 2022 78.79 78.88 78.51 78.75 7,633,894 -0.14(-0.18%)
Jun 28, 2022 79.85 80.07 78.87 78.89 12,060,564 -1.07(-1.33%)
Jun 27, 2022 80.34 80.42 79.94 79.96 6,671,610 -0.38(-0.47%)
Jun 24, 2022 79.98 80.68 79.83 80.34 13,998,265 +0.54(+0.67%)
Jun 23, 2022 79.30 79.84 79.30 79.80 10,113,462 +0.56(+0.71%)
Jun 22, 2022 79.11 79.49 79.01 79.24 12,745,546 +0.04(+0.05%)
Jun 21, 2022 79.95 80.03 79.15 79.20 10,008,553 -0.27(-0.34%)
Jun 17, 2022 79.21 79.84 79.02 79.47 19,675,518 +0.45(+0.57%)
Jun 16, 2022 79.27 79.40 78.42 79.01 16,611,635 -1.34(-1.66%)
Jun 15, 2022 79.80 80.80 79.34 80.35 21,636,538 +1.40(+1.78%)
Jun 14, 2022 78.69 79.63 78.29 78.95 24,883,900 +0.62(+0.80%)
Jun 13, 2022 79.48 79.70 77.88 78.32 50,851,504 -2.78(-3.43%)
Jun 10, 2022 81.95 81.95 80.73 81.10 23,509,112 -1.47(-1.77%)
Jun 09, 2022 82.99 83.22 82.47 82.57 18,883,400 -0.69(-0.82%)
Jun 08, 2022 83.90 83.90 83.22 83.25 10,287,690 -0.75(-0.89%)
Jun 07, 2022 83.53 84.06 83.52 84.00 10,945,818 +0.11(+0.13%)
Jun 06, 2022 84.36 84.66 83.76 83.89 9,489,503 -0.55(-0.65%)
Jun 03, 2022 84.69 84.74 84.37 84.43 10,545,621 -0.66(-0.77%)
Jun 02, 2022 84.70 85.12 84.62 85.09 8,755,908 +0.25(+0.30%)
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.