Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 83.70 84.24 83.53 83.99 9,928,029 +0.22(+0.26%)
Jul 28, 2022 83.26 83.82 82.95 83.77 8,354,303 +0.92(+1.12%)
Jul 27, 2022 82.42 83.19 82.37 82.85 9,945,400 +0.85(+1.03%)
Jul 26, 2022 82.44 82.46 81.94 82.00 6,146,045 -0.57(-0.69%)
Jul 25, 2022 82.78 82.78 82.34 82.57 6,507,926 -0.04(-0.05%)
Jul 22, 2022 82.90 83.31 82.33 82.61 10,166,868 -0.11(-0.14%)
Jul 21, 2022 81.69 82.79 81.54 82.73 17,373,836 +1.05(+1.28%)
Jul 20, 2022 81.46 82.34 81.46 81.68 30,594,278 +0.41(+0.50%)
Jul 19, 2022 80.60 81.53 80.54 81.27 9,751,263 +1.09(+1.36%)
Jul 18, 2022 81.22 81.22 80.12 80.18 8,470,137 -0.79(-0.98%)
Jul 15, 2022 80.20 81.00 80.17 80.98 16,065,738 +1.10(+1.37%)
Jul 14, 2022 79.54 79.99 78.95 79.88 11,056,876 -0.23(-0.28%)
Jul 13, 2022 79.51 80.38 79.32 80.11 12,708,218 -0.16(-0.20%)
Jul 12, 2022 79.97 80.36 79.96 80.26 8,867,762 +0.30(+0.37%)
Jul 11, 2022 80.21 80.38 79.92 79.97 5,027,185 -0.44(-0.55%)
Jul 08, 2022 80.04 80.46 79.75 80.41 9,957,938 +0.17(+0.21%)
Jul 07, 2022 79.29 80.31 79.29 80.24 12,266,403 +1.28(+1.62%)
Jul 06, 2022 79.09 79.33 78.83 78.96 7,236,000 -0.31(-0.38%)
Jul 05, 2022 78.83 79.32 78.34 79.27 9,747,759 -0.07(-0.09%)
Jul 01, 2022 78.74 79.65 78.74 79.34 12,001,080 +0.68(+0.87%)
Jun 30, 2022 78.43 78.88 78.13 78.66 11,024,055 -0.10(-0.12%)
Jun 29, 2022 78.79 78.88 78.51 78.75 7,634,200 -0.14(-0.18%)
Jun 28, 2022 79.84 80.07 78.86 78.89 12,061,047 -1.07(-1.33%)
Jun 27, 2022 80.34 80.42 79.94 79.96 6,671,878 -0.38(-0.47%)
Jun 24, 2022 79.97 80.68 79.83 80.34 13,998,826 +0.54(+0.67%)
Jun 23, 2022 79.30 79.84 79.30 79.80 10,113,868 +0.56(+0.71%)
Jun 22, 2022 79.11 79.49 79.00 79.24 12,746,057 +0.04(+0.05%)
Jun 21, 2022 79.95 80.03 79.15 79.19 10,008,954 -0.27(-0.34%)
Jun 17, 2022 79.20 79.84 79.02 79.46 19,676,306 +0.45(+0.57%)
Jun 16, 2022 79.26 79.40 78.42 79.01 16,612,301 -1.34(-1.66%)
Jun 15, 2022 79.80 80.80 79.34 80.35 21,637,406 +1.40(+1.78%)
Jun 14, 2022 78.69 79.63 78.28 78.94 24,884,896 +0.62(+0.80%)
Jun 13, 2022 79.48 79.70 77.88 78.32 50,853,540 -2.78(-3.43%)
Jun 10, 2022 81.94 81.94 80.73 81.10 23,510,054 -1.47(-1.77%)
Jun 09, 2022 82.99 83.22 82.47 82.57 18,884,156 -0.69(-0.82%)
Jun 08, 2022 83.89 83.89 83.22 83.25 10,288,102 -0.75(-0.89%)
Jun 07, 2022 83.53 84.06 83.51 84.00 10,946,257 +0.11(+0.13%)
Jun 06, 2022 84.36 84.66 83.76 83.88 9,489,884 -0.55(-0.65%)
Jun 03, 2022 84.68 84.73 84.37 84.43 10,546,044 -0.66(-0.77%)
Jun 02, 2022 84.70 85.12 84.61 85.09 8,756,259 +0.25(+0.30%)
Jun 01, 2022 85.11 85.32 84.64 84.84 25,419,632 -0.31(-0.36%)
May 31, 2022 85.34 85.41 84.85 85.15 26,675,282 -0.57(-0.66%)
May 27, 2022 85.40 85.76 85.08 85.72 14,330,072 +0.79(+0.94%)
May 26, 2022 83.92 85.01 83.90 84.92 18,827,594 +1.27(+1.52%)
May 25, 2022 82.37 83.77 82.37 83.65 12,353,884 +1.25(+1.52%)
May 24, 2022 81.82 82.50 81.80 82.40 9,806,229 +0.40(+0.48%)
May 23, 2022 81.82 82.06 81.80 82.00 7,706,926 +0.24(+0.30%)
May 20, 2022 81.96 82.09 81.45 81.76 8,165,454 -0.08(-0.10%)
May 19, 2022 81.23 81.93 81.12 81.84 14,825,713 +0.57(+0.70%)
May 18, 2022 81.61 81.61 81.18 81.27 11,178,113 -0.68(-0.83%)
May 17, 2022 82.32 82.32 81.78 81.95 10,512,373 -0.07(-0.08%)
May 16, 2022 82.23 82.36 81.94 82.02 10,390,922 -0.16(-0.20%)
May 13, 2022 82.26 82.44 81.80 82.18 20,349,220 +0.10(+0.13%)
May 12, 2022 82.05 82.38 81.73 82.08 13,328,749 -0.13(-0.16%)
May 11, 2022 82.44 82.97 82.20 82.21 15,244,361 -0.42(-0.51%)
May 10, 2022 82.80 83.02 82.30 82.63 15,015,742 +0.35(+0.43%)
May 09, 2022 82.63 82.88 82.19 82.28 11,826,186 -0.92(-1.11%)
May 06, 2022 83.26 83.58 82.97 83.20 14,570,896 -0.46(-0.55%)
May 05, 2022 84.77 84.77 83.39 83.66 19,176,518 -1.54(-1.80%)
May 04, 2022 84.36 85.40 83.76 85.20 19,920,934 +0.87(+1.03%)
May 03, 2022 83.96 84.49 83.96 84.33 16,672,143 +0.47(+0.56%)
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.