Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 79.96 80.42 79.39 79.52 6,953,554 -0.36(-0.45%)
Sep 29, 2022 80.13 80.15 79.41 79.89 9,776,884 -0.64(-0.80%)
Sep 28, 2022 79.71 80.71 79.54 80.53 14,426,208 +1.26(+1.59%)
Sep 27, 2022 80.16 80.16 79.13 79.27 14,360,017 -0.19(-0.24%)
Sep 26, 2022 80.17 80.46 79.39 79.46 15,813,354 -0.93(-1.16%)
Sep 23, 2022 80.83 81.06 80.12 80.39 17,002,078 -1.03(-1.27%)
Sep 22, 2022 81.77 81.81 81.14 81.42 14,029,834 -0.57(-0.70%)
Sep 21, 2022 82.19 82.82 81.61 81.99 16,430,426 -0.17(-0.21%)
Sep 20, 2022 82.52 82.55 82.11 82.17 11,142,832 -0.84(-1.01%)
Sep 19, 2022 82.24 83.01 82.24 83.01 6,422,170 +0.35(+0.43%)
Sep 16, 2022 82.11 82.67 81.75 82.66 14,584,941 +0.21(+0.25%)
Sep 15, 2022 82.73 82.95 82.41 82.45 11,405,032 -0.49(-0.59%)
Sep 14, 2022 83.02 83.57 82.85 82.94 10,748,423 +0.06(+0.08%)
Sep 13, 2022 83.59 83.83 82.84 82.87 19,751,448 -1.91(-2.25%)
Sep 12, 2022 84.84 85.01 84.48 84.78 9,358,992 +0.28(+0.33%)
Sep 09, 2022 84.67 84.91 84.32 84.50 8,937,041 +0.36(+0.43%)
Sep 08, 2022 83.46 84.19 83.35 84.14 9,292,808 +0.34(+0.41%)
Sep 07, 2022 82.71 83.82 82.71 83.80 9,668,637 +1.08(+1.30%)
Sep 06, 2022 82.82 82.97 82.37 82.72 9,879,328 -0.19(-0.23%)
Sep 02, 2022 83.42 83.72 82.78 82.91 11,546,897 +0.03(+0.03%)
Sep 01, 2022 82.48 82.98 82.07 82.88 10,027,797 +0.15(+0.19%)
Aug 31, 2022 83.26 83.40 82.69 82.73 15,619,178 -0.52(-0.63%)
Aug 30, 2022 84.02 84.07 82.95 83.25 23,242,858 -0.66(-0.78%)
Aug 29, 2022 83.75 84.23 83.63 83.91 6,752,138 -0.35(-0.42%)
Aug 26, 2022 85.68 85.71 84.20 84.26 12,281,598 -1.36(-1.59%)
Aug 25, 2022 85.16 85.70 85.01 85.62 3,872,375 +0.71(+0.84%)
Aug 24, 2022 84.88 85.03 84.68 84.91 5,071,377 +0.13(+0.15%)
Aug 23, 2022 84.62 84.96 84.38 84.78 13,363,614 +0.18(+0.21%)
Aug 22, 2022 84.94 85.04 84.58 84.60 19,849,552 -1.00(-1.17%)
Aug 19, 2022 85.93 86.05 85.42 85.60 16,826,326 -0.91(-1.05%)
Aug 18, 2022 86.57 86.69 86.47 86.51 6,268,919 +0.08(+0.09%)
Aug 17, 2022 86.73 86.89 86.41 86.43 11,358,552 -0.91(-1.04%)
Aug 16, 2022 87.63 87.63 87.09 87.34 9,641,671 -0.33(-0.38%)
Aug 15, 2022 87.78 87.95 87.50 87.67 10,360,906 -0.17(-0.19%)
Aug 12, 2022 87.15 87.88 87.09 87.84 6,610,626 +0.80(+0.92%)
Aug 11, 2022 88.07 88.22 86.93 87.04 12,289,334 -0.43(-0.49%)
Aug 10, 2022 87.19 87.56 87.14 87.47 11,927,153 +1.30(+1.50%)
Aug 09, 2022 86.67 86.71 86.16 86.18 18,458,372 -0.67(-0.77%)
Aug 08, 2022 87.04 87.42 86.77 86.84 7,252,410 +0.12(+0.14%)
Aug 05, 2022 86.24 86.80 85.99 86.73 9,145,593 -0.36(-0.41%)
Aug 04, 2022 87.03 87.10 86.80 87.09 6,559,368 +0.22(+0.26%)
Aug 03, 2022 86.37 86.93 86.18 86.86 7,316,318 +0.76(+0.88%)
Aug 02, 2022 86.35 86.47 86.07 86.10 14,223,979 -0.43(-0.50%)
Aug 01, 2022 86.32 86.66 86.06 86.54 11,629,019 +0.16(+0.19%)
Jul 29, 2022 86.08 86.64 85.90 86.38 9,654,008 +0.22(+0.26%)
Jul 28, 2022 85.62 86.20 85.31 86.15 8,123,719 +0.95(+1.11%)
Jul 27, 2022 84.76 85.55 84.71 85.20 9,670,900 +0.87(+1.03%)
Jul 26, 2022 84.78 84.80 84.27 84.33 5,976,410 -0.58(-0.69%)
Jul 25, 2022 85.13 85.13 84.67 84.92 6,328,303 -0.04(-0.05%)
Jul 22, 2022 85.26 85.68 84.66 84.96 9,886,255 -0.12(-0.14%)
Jul 21, 2022 84.01 85.14 83.86 85.08 16,894,304 +1.08(+1.28%)
Jul 20, 2022 83.78 84.67 83.78 84.00 29,749,854 +0.42(+0.50%)
Jul 19, 2022 82.89 83.84 82.83 83.58 9,482,121 +1.12(+1.36%)
Jul 18, 2022 83.53 83.53 82.40 82.46 8,236,355 -0.82(-0.98%)
Jul 15, 2022 82.48 83.30 82.44 83.28 15,622,311 +1.13(+1.37%)
Jul 14, 2022 81.80 82.26 81.20 82.15 10,751,699 -0.23(-0.28%)
Jul 13, 2022 81.77 82.66 81.57 82.38 12,357,462 -0.16(-0.20%)
Jul 12, 2022 82.24 82.64 82.23 82.54 8,623,005 +0.30(+0.37%)
Jul 11, 2022 82.49 82.67 82.19 82.24 4,888,431 -0.46(-0.55%)
Jul 08, 2022 82.31 82.74 82.01 82.69 9,683,092 +0.17(+0.21%)
Jul 07, 2022 81.55 82.58 81.55 82.52 11,927,842 +1.32(+1.62%)
Jul 06, 2022 81.34 81.58 81.07 81.20 7,036,281 -0.31(-0.38%)
Jul 05, 2022 81.07 81.57 80.56 81.52 9,478,713 -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.