Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2022 80.97 81.91 80.97 81.59 11,670,307 +0.70(+0.87%)
Jun 30, 2022 80.65 81.12 80.34 80.89 10,720,168 -0.10(-0.12%)
Jun 29, 2022 81.02 81.12 80.73 80.98 7,423,757 -0.14(-0.18%)
Jun 28, 2022 82.11 82.34 81.10 81.13 11,728,574 -1.10(-1.33%)
Jun 27, 2022 82.62 82.70 82.21 82.22 6,487,962 -0.39(-0.47%)
Jun 24, 2022 82.24 82.96 82.09 82.62 13,612,936 +0.55(+0.67%)
Jun 23, 2022 81.55 82.10 81.55 82.06 9,835,070 +0.58(+0.71%)
Jun 22, 2022 81.35 81.74 81.24 81.48 12,394,701 +0.04(+0.05%)
Jun 21, 2022 82.21 82.30 81.39 81.44 9,733,049 -0.28(-0.34%)
Jun 17, 2022 81.45 82.10 81.26 81.71 19,133,912 +0.46(+0.57%)
Jun 16, 2022 81.51 81.65 80.64 81.25 16,154,369 -1.37(-1.66%)
Jun 15, 2022 82.06 83.09 81.59 82.62 21,040,952 +1.44(+1.78%)
Jun 14, 2022 80.92 81.88 80.50 81.18 24,198,924 +0.64(+0.80%)
Jun 13, 2022 81.73 81.96 80.08 80.54 49,451,720 -2.86(-3.43%)
Jun 10, 2022 84.27 84.27 83.02 83.40 22,861,980 -1.51(-1.77%)
Jun 09, 2022 85.34 85.58 84.80 84.91 18,363,598 -0.70(-0.82%)
Jun 08, 2022 86.27 86.27 85.58 85.61 10,004,502 -0.77(-0.89%)
Jun 07, 2022 85.90 86.44 85.88 86.38 10,644,514 +0.12(+0.13%)
Jun 06, 2022 86.75 87.06 86.13 86.26 9,228,287 -0.56(-0.65%)
Jun 03, 2022 87.08 87.14 86.76 86.82 10,255,333 -0.68(-0.77%)
Jun 02, 2022 87.10 87.53 87.01 87.50 8,514,885 +0.26(+0.30%)
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.