Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 79.95 80.41 79.38 79.52 6,953,832 -0.36(-0.45%)
Sep 29, 2022 80.13 80.14 79.41 79.88 9,777,275 -0.64(-0.80%)
Sep 28, 2022 79.71 80.71 79.54 80.53 14,426,784 +1.26(+1.59%)
Sep 27, 2022 80.15 80.15 79.13 79.27 14,360,591 -0.19(-0.24%)
Sep 26, 2022 80.16 80.46 79.38 79.46 15,813,986 -0.93(-1.16%)
Sep 23, 2022 80.82 81.06 80.12 80.39 17,002,758 -1.03(-1.27%)
Sep 22, 2022 81.77 81.81 81.14 81.42 14,030,395 -0.57(-0.70%)
Sep 21, 2022 82.19 82.82 81.60 81.99 16,431,083 -0.17(-0.21%)
Sep 20, 2022 82.52 82.54 82.11 82.16 11,143,277 -0.84(-1.01%)
Sep 19, 2022 82.24 83.01 82.24 83.01 6,422,427 +0.35(+0.43%)
Sep 16, 2022 82.11 82.67 81.75 82.65 14,585,524 +0.21(+0.25%)
Sep 15, 2022 82.72 82.95 82.41 82.44 11,405,488 -0.49(-0.59%)
Sep 14, 2022 83.01 83.57 82.85 82.93 10,748,853 +0.06(+0.08%)
Sep 13, 2022 83.58 83.82 82.83 82.87 19,752,238 -1.91(-2.25%)
Sep 12, 2022 84.83 85.01 84.47 84.78 9,359,366 +0.28(+0.33%)
Sep 09, 2022 84.66 84.91 84.31 84.50 8,937,398 +0.36(+0.43%)
Sep 08, 2022 83.46 84.18 83.34 84.14 9,293,179 +0.34(+0.41%)
Sep 07, 2022 82.71 83.82 82.71 83.79 9,669,024 +1.08(+1.30%)
Sep 06, 2022 82.82 82.97 82.36 82.72 9,879,722 -0.19(-0.23%)
Sep 02, 2022 83.41 83.72 82.78 82.91 11,547,359 +0.03(+0.03%)
Sep 01, 2022 82.48 82.98 82.07 82.88 10,028,197 +0.15(+0.19%)
Aug 31, 2022 83.26 83.40 82.69 82.72 15,619,802 -0.52(-0.63%)
Aug 30, 2022 84.02 84.06 82.95 83.25 23,243,786 -0.66(-0.78%)
Aug 29, 2022 83.74 84.22 83.63 83.90 6,752,407 -0.35(-0.42%)
Aug 26, 2022 85.68 85.71 84.20 84.26 12,282,088 -1.36(-1.59%)
Aug 25, 2022 85.16 85.70 85.00 85.61 3,872,530 +0.71(+0.84%)
Aug 24, 2022 84.88 85.03 84.68 84.90 5,071,579 +0.13(+0.15%)
Aug 23, 2022 84.62 84.96 84.37 84.78 13,364,147 +0.18(+0.21%)
Aug 22, 2022 84.94 85.03 84.58 84.60 19,850,346 -1.00(-1.17%)
Aug 19, 2022 85.93 86.04 85.42 85.60 16,826,998 -0.91(-1.05%)
Aug 18, 2022 86.57 86.69 86.47 86.51 6,269,169 +0.08(+0.09%)
Aug 17, 2022 86.72 86.88 86.41 86.42 11,359,006 -0.91(-1.04%)
Aug 16, 2022 87.62 87.62 87.09 87.33 9,642,056 -0.33(-0.38%)
Aug 15, 2022 87.78 87.94 87.50 87.67 10,361,320 -0.17(-0.19%)
Aug 12, 2022 87.15 87.87 87.09 87.84 6,610,890 +0.80(+0.92%)
Aug 11, 2022 88.06 88.22 86.93 87.04 12,289,825 -0.43(-0.49%)
Aug 10, 2022 87.19 87.56 87.14 87.47 11,927,629 +1.30(+1.50%)
Aug 09, 2022 86.67 86.70 86.16 86.17 18,459,110 -0.67(-0.77%)
Aug 08, 2022 87.04 87.42 86.77 86.84 7,252,699 +0.12(+0.13%)
Aug 05, 2022 86.24 86.79 85.98 86.72 9,145,958 -0.36(-0.41%)
Aug 04, 2022 87.03 87.10 86.79 87.08 6,559,630 +0.23(+0.26%)
Aug 03, 2022 86.36 86.92 86.17 86.86 7,316,610 +0.76(+0.88%)
Aug 02, 2022 86.34 86.47 86.06 86.10 14,224,547 -0.43(-0.50%)
Aug 01, 2022 86.32 86.66 86.06 86.53 11,629,483 +0.16(+0.19%)
Jul 29, 2022 86.08 86.63 85.90 86.37 9,654,393 +0.22(+0.26%)
Jul 28, 2022 85.62 86.19 85.31 86.15 8,124,043 +0.95(+1.11%)
Jul 27, 2022 84.76 85.54 84.71 85.20 9,671,286 +0.87(+1.03%)
Jul 26, 2022 84.78 84.80 84.27 84.33 5,976,648 -0.58(-0.69%)
Jul 25, 2022 85.13 85.13 84.67 84.91 6,328,555 -0.04(-0.05%)
Jul 22, 2022 85.25 85.67 84.66 84.96 9,886,649 -0.12(-0.14%)
Jul 21, 2022 84.01 85.14 83.85 85.07 16,894,978 +1.08(+1.28%)
Jul 20, 2022 83.77 84.67 83.77 84.00 29,751,042 +0.42(+0.50%)
Jul 19, 2022 82.89 83.84 82.82 83.58 9,482,500 +1.12(+1.36%)
Jul 18, 2022 83.52 83.52 82.40 82.46 8,236,684 -0.82(-0.98%)
Jul 15, 2022 82.47 83.30 82.44 83.27 15,622,935 +1.13(+1.37%)
Jul 14, 2022 81.79 82.26 81.19 82.14 10,752,128 -0.23(-0.28%)
Jul 13, 2022 81.77 82.65 81.57 82.38 12,357,955 -0.16(-0.20%)
Jul 12, 2022 82.23 82.64 82.22 82.54 8,623,349 +0.30(+0.37%)
Jul 11, 2022 82.48 82.66 82.19 82.23 4,888,626 -0.46(-0.55%)
Jul 08, 2022 82.30 82.74 82.01 82.69 9,683,478 +0.17(+0.21%)
Jul 07, 2022 81.54 82.58 81.54 82.52 11,928,318 +1.32(+1.62%)
Jul 06, 2022 81.34 81.57 81.06 81.20 7,036,562 -0.31(-0.38%)
Jul 05, 2022 81.07 81.56 80.56 81.52 9,479,092 -0.07(-0.09%)
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.