Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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%)
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.