Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 80.43 80.54 79.66 79.70 13,706,088 -1.23(-1.52%)
Oct 28, 2022 80.71 81.08 80.46 80.93 39,118,164 +0.61(+0.76%)
Oct 27, 2022 79.93 80.50 79.63 80.32 17,214,590 +0.65(+0.81%)
Oct 26, 2022 79.28 79.99 79.19 79.67 11,200,853 +0.19(+0.24%)
Oct 25, 2022 78.97 79.49 78.92 79.47 10,775,786 +0.70(+0.89%)
Oct 24, 2022 78.72 78.92 78.31 78.78 8,303,933 +0.21(+0.27%)
Oct 21, 2022 77.81 78.80 77.70 78.56 11,800,983 +0.58(+0.75%)
Oct 20, 2022 78.62 79.01 77.87 77.98 9,401,268 -0.48(-0.61%)
Oct 19, 2022 78.74 78.89 78.18 78.46 6,213,058 -0.70(-0.88%)
Oct 18, 2022 79.41 79.63 78.83 79.16 11,130,272 +0.56(+0.71%)
Oct 17, 2022 78.39 78.84 78.35 78.60 8,284,908 +0.95(+1.22%)
Oct 14, 2022 78.36 78.59 77.48 77.65 8,442,611 -0.28(-0.36%)
Oct 13, 2022 76.62 78.10 76.36 77.93 8,278,918 +0.15(+0.19%)
Oct 12, 2022 77.78 78.03 77.60 77.78 6,623,332 +0.15(+0.19%)
Oct 11, 2022 77.51 78.21 77.40 77.63 11,448,719 +0.24(+0.31%)
Oct 10, 2022 78.31 78.39 77.01 77.39 5,440,071 -0.99(-1.26%)
Oct 07, 2022 78.95 79.06 78.37 78.39 7,146,699 -0.89(-1.12%)
Oct 06, 2022 79.52 79.78 79.21 79.27 7,360,586 -0.26(-0.32%)
Oct 05, 2022 79.08 79.72 78.86 79.53 6,456,784 -0.27(-0.34%)
Oct 04, 2022 79.06 79.82 79.01 79.80 8,533,473 +1.68(+2.15%)
Oct 03, 2022 77.89 78.32 77.67 78.12 13,016,136 +0.79(+1.02%)
Sep 30, 2022 77.75 78.20 77.20 77.33 7,150,932 -0.35(-0.45%)
Sep 29, 2022 77.92 77.94 77.22 77.68 10,054,403 -0.62(-0.80%)
Sep 28, 2022 77.51 78.49 77.35 78.31 14,835,698 +1.22(+1.59%)
Sep 27, 2022 77.94 77.94 76.95 77.08 14,767,629 -0.18(-0.24%)
Sep 26, 2022 77.95 78.24 77.20 77.27 16,262,220 -0.91(-1.16%)
Sep 23, 2022 78.60 78.82 77.91 78.17 17,484,686 -1.00(-1.27%)
Sep 22, 2022 79.51 79.56 78.90 79.18 14,428,074 -0.55(-0.70%)
Sep 21, 2022 79.93 80.53 79.35 79.73 16,896,806 -0.17(-0.21%)
Sep 20, 2022 80.24 80.27 79.85 79.90 11,459,123 -0.82(-1.01%)
Sep 19, 2022 79.97 80.72 79.97 80.72 6,604,465 +0.34(+0.43%)
Sep 16, 2022 79.85 80.39 79.49 80.37 14,998,938 +0.20(+0.25%)
Sep 15, 2022 80.44 80.66 80.14 80.17 11,728,766 -0.48(-0.59%)
Sep 14, 2022 80.73 81.26 80.57 80.65 11,053,519 +0.06(+0.08%)
Sep 13, 2022 81.28 81.51 80.55 80.59 20,312,098 -1.86(-2.25%)
Sep 12, 2022 82.50 82.66 82.14 82.44 9,624,649 +0.27(+0.33%)
Sep 09, 2022 82.33 82.57 81.99 82.17 9,190,721 +0.35(+0.43%)
Sep 08, 2022 81.16 81.86 81.05 81.82 9,556,586 +0.33(+0.41%)
Sep 07, 2022 80.43 81.51 80.43 81.48 9,943,083 +1.05(+1.30%)
Sep 06, 2022 80.53 80.68 80.09 80.44 10,159,754 -0.18(-0.23%)
Sep 02, 2022 81.11 81.41 80.50 80.62 11,874,658 +0.03(+0.03%)
Sep 01, 2022 80.21 80.69 79.81 80.59 10,312,438 +0.15(+0.19%)
Aug 31, 2022 80.96 81.10 80.41 80.44 16,062,574 -0.51(-0.63%)
Aug 30, 2022 81.71 81.74 80.66 80.95 23,902,674 -0.64(-0.78%)
Aug 29, 2022 81.43 81.90 81.32 81.59 6,943,817 -0.34(-0.42%)
Aug 26, 2022 83.32 83.35 81.88 81.93 12,630,247 -1.32(-1.59%)
Aug 25, 2022 82.81 83.34 82.66 83.25 3,982,304 +0.69(+0.84%)
Aug 24, 2022 82.54 82.69 82.34 82.56 5,215,342 +0.12(+0.15%)
Aug 23, 2022 82.28 82.62 82.05 82.44 13,742,979 +0.18(+0.21%)
Aug 22, 2022 82.60 82.69 82.25 82.27 20,413,040 -0.97(-1.17%)
Aug 19, 2022 83.56 83.67 83.06 83.24 17,303,990 -0.88(-1.05%)
Aug 18, 2022 84.18 84.30 84.08 84.12 6,446,881 +0.08(+0.09%)
Aug 17, 2022 84.33 84.49 84.03 84.04 11,680,998 -0.88(-1.04%)
Aug 16, 2022 85.21 85.21 84.69 84.93 9,915,378 -0.32(-0.38%)
Aug 15, 2022 85.36 85.52 85.08 85.25 10,655,031 -0.17(-0.19%)
Aug 12, 2022 84.74 85.45 84.69 85.42 6,798,288 +0.78(+0.92%)
Aug 11, 2022 85.64 85.79 84.53 84.64 12,638,203 -0.42(-0.49%)
Aug 10, 2022 84.79 85.15 84.73 85.06 12,265,740 +1.26(+1.50%)
Aug 09, 2022 84.28 84.31 83.78 83.80 18,982,368 -0.65(-0.77%)
Aug 08, 2022 84.64 85.01 84.38 84.45 7,458,291 +0.11(+0.13%)
Aug 05, 2022 83.86 84.40 83.61 84.33 9,405,217 -0.35(-0.41%)
Aug 04, 2022 84.63 84.70 84.40 84.68 6,745,575 +0.22(+0.26%)
Aug 03, 2022 83.98 84.53 83.80 84.46 7,524,013 +0.74(+0.88%)
Aug 02, 2022 83.96 84.09 83.69 83.73 14,627,769 -0.42(-0.50%)
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.