Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 80.43 80.54 79.66 79.70 13,705,542 -1.23(-1.52%)
Oct 28, 2022 80.72 81.08 80.46 80.93 39,116,608 +0.61(+0.76%)
Oct 27, 2022 79.94 80.50 79.63 80.32 17,213,904 +0.65(+0.81%)
Oct 26, 2022 79.28 79.99 79.19 79.67 11,200,407 +0.19(+0.24%)
Oct 25, 2022 78.97 79.50 78.92 79.48 10,775,357 +0.70(+0.89%)
Oct 24, 2022 78.73 78.92 78.31 78.78 8,303,603 +0.21(+0.27%)
Oct 21, 2022 77.81 78.81 77.70 78.57 11,800,513 +0.58(+0.75%)
Oct 20, 2022 78.62 79.02 77.88 77.98 9,400,894 -0.48(-0.61%)
Oct 19, 2022 78.74 78.89 78.19 78.46 6,212,811 -0.70(-0.88%)
Oct 18, 2022 79.42 79.64 78.84 79.16 11,129,829 +0.56(+0.71%)
Oct 17, 2022 78.40 78.84 78.35 78.60 8,284,578 +0.95(+1.22%)
Oct 14, 2022 78.36 78.59 77.49 77.65 8,442,275 -0.28(-0.36%)
Oct 13, 2022 76.63 78.11 76.36 77.94 8,278,589 +0.15(+0.19%)
Oct 12, 2022 77.79 78.03 77.61 77.79 6,623,068 +0.15(+0.19%)
Oct 11, 2022 77.51 78.22 77.41 77.64 11,448,263 +0.24(+0.31%)
Oct 10, 2022 78.31 78.39 77.02 77.40 5,439,854 -0.99(-1.26%)
Oct 07, 2022 78.96 79.06 78.38 78.39 7,146,415 -0.88(-1.12%)
Oct 06, 2022 79.52 79.78 79.21 79.27 7,360,293 -0.26(-0.32%)
Oct 05, 2022 79.08 79.73 78.86 79.53 6,456,527 -0.27(-0.34%)
Oct 04, 2022 79.06 79.83 79.02 79.81 8,533,134 +1.68(+2.15%)
Oct 03, 2022 77.89 78.33 77.67 78.12 13,015,618 +0.79(+1.02%)
Sep 30, 2022 77.75 78.20 77.20 77.33 7,150,645 -0.35(-0.45%)
Sep 29, 2022 77.92 77.94 77.23 77.68 10,053,998 -0.62(-0.80%)
Sep 28, 2022 77.52 78.49 77.35 78.31 14,835,102 +1.22(+1.59%)
Sep 27, 2022 77.95 77.95 76.95 77.09 14,767,035 -0.18(-0.24%)
Sep 26, 2022 77.96 78.24 77.20 77.27 16,261,566 -0.91(-1.16%)
Sep 23, 2022 78.60 78.83 77.91 78.18 17,483,982 -1.00(-1.27%)
Sep 22, 2022 79.51 79.56 78.91 79.18 14,427,493 -0.55(-0.70%)
Sep 21, 2022 79.93 80.54 79.36 79.73 16,896,128 -0.17(-0.21%)
Sep 20, 2022 80.25 80.27 79.85 79.90 11,458,662 -0.82(-1.01%)
Sep 19, 2022 79.97 80.72 79.97 80.72 6,604,199 +0.34(+0.43%)
Sep 16, 2022 79.85 80.39 79.50 80.38 14,998,335 +0.20(+0.25%)
Sep 15, 2022 80.45 80.67 80.14 80.17 11,728,295 -0.48(-0.59%)
Sep 14, 2022 80.73 81.27 80.57 80.65 11,053,075 +0.06(+0.08%)
Sep 13, 2022 81.28 81.52 80.55 80.59 20,311,280 -1.86(-2.25%)
Sep 12, 2022 82.50 82.67 82.15 82.45 9,624,262 +0.27(+0.33%)
Sep 09, 2022 82.33 82.57 81.99 82.17 9,190,351 +0.35(+0.43%)
Sep 08, 2022 81.16 81.86 81.05 81.82 9,556,202 +0.33(+0.41%)
Sep 07, 2022 80.43 81.51 80.43 81.49 9,942,684 +1.05(+1.30%)
Sep 06, 2022 80.54 80.69 80.10 80.44 10,159,346 -0.18(-0.23%)
Sep 02, 2022 81.12 81.41 80.50 80.62 11,874,181 +0.03(+0.03%)
Sep 01, 2022 80.21 80.69 79.81 80.60 10,312,023 +0.15(+0.19%)
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%)
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.