Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2022 80.97 81.91 80.97 81.59 11,669,842 +0.70(+0.87%)
Jun 30, 2022 80.66 81.12 80.34 80.89 10,719,739 -0.10(-0.12%)
Jun 29, 2022 81.02 81.12 80.74 80.99 7,423,460 -0.14(-0.18%)
Jun 28, 2022 82.11 82.34 81.10 81.13 11,728,105 -1.10(-1.33%)
Jun 27, 2022 82.62 82.70 82.21 82.23 6,487,702 -0.39(-0.47%)
Jun 24, 2022 82.24 82.97 82.09 82.62 13,612,392 +0.55(+0.67%)
Jun 23, 2022 81.55 82.10 81.55 82.07 9,834,677 +0.58(+0.71%)
Jun 22, 2022 81.35 81.74 81.25 81.49 12,394,205 +0.04(+0.05%)
Jun 21, 2022 82.22 82.30 81.39 81.44 9,732,660 -0.28(-0.34%)
Jun 17, 2022 81.45 82.10 81.26 81.72 19,133,146 +0.46(+0.57%)
Jun 16, 2022 81.51 81.66 80.64 81.25 16,153,723 -1.37(-1.66%)
Jun 15, 2022 82.07 83.09 81.59 82.63 21,040,110 +1.44(+1.78%)
Jun 14, 2022 80.92 81.89 80.51 81.18 24,197,956 +0.64(+0.80%)
Jun 13, 2022 81.74 81.96 80.09 80.54 49,449,744 -2.86(-3.43%)
Jun 10, 2022 84.27 84.27 83.02 83.40 22,861,066 -1.51(-1.77%)
Jun 09, 2022 85.35 85.58 84.81 84.91 18,362,864 -0.70(-0.82%)
Jun 08, 2022 86.27 86.27 85.58 85.61 10,004,102 -0.77(-0.89%)
Jun 07, 2022 85.90 86.44 85.88 86.38 10,644,088 +0.12(+0.13%)
Jun 06, 2022 86.76 87.06 86.14 86.27 9,227,918 -0.56(-0.65%)
Jun 03, 2022 87.09 87.14 86.77 86.83 10,254,923 -0.68(-0.77%)
Jun 02, 2022 87.10 87.53 87.02 87.51 8,514,545 +0.26(+0.30%)
Jun 01, 2022 87.52 87.74 87.04 87.25 24,717,930 -0.32(-0.36%)
May 31, 2022 87.77 87.84 87.26 87.56 25,938,976 -0.59(-0.66%)
May 27, 2022 87.82 88.20 87.50 88.15 13,934,525 +0.82(+0.94%)
May 26, 2022 86.30 87.42 86.28 87.33 18,307,904 +1.31(+1.52%)
May 25, 2022 84.71 86.15 84.71 86.03 12,012,885 +1.29(+1.52%)
May 24, 2022 84.14 84.85 84.13 84.74 9,535,552 +0.41(+0.48%)
May 23, 2022 84.14 84.39 84.12 84.33 7,494,195 +0.25(+0.30%)
May 20, 2022 84.29 84.42 83.76 84.08 7,940,067 -0.08(-0.09%)
May 19, 2022 83.53 84.26 83.42 84.16 14,416,486 +0.59(+0.70%)
May 18, 2022 83.92 83.93 83.49 83.58 10,869,569 -0.70(-0.83%)
May 17, 2022 84.66 84.66 84.10 84.28 10,222,204 -0.07(-0.08%)
May 16, 2022 84.56 84.69 84.26 84.35 10,104,106 -0.17(-0.20%)
May 13, 2022 84.60 84.78 84.13 84.52 19,787,528 +0.11(+0.13%)
May 12, 2022 84.38 84.72 84.06 84.41 12,960,841 -0.13(-0.16%)
May 11, 2022 84.78 85.33 84.53 84.54 14,823,577 -0.44(-0.51%)
May 10, 2022 85.15 85.38 84.64 84.98 14,601,269 +0.36(+0.43%)
May 09, 2022 84.98 85.24 84.53 84.61 11,499,753 -0.95(-1.11%)
May 06, 2022 85.63 85.96 85.32 85.56 14,168,702 -0.47(-0.55%)
May 05, 2022 87.18 87.18 85.76 86.04 18,647,198 -1.58(-1.80%)
May 04, 2022 86.75 87.82 86.14 87.62 19,371,064 +0.90(+1.03%)
May 03, 2022 86.35 86.89 86.35 86.72 16,211,949 +0.48(+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.