Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 94.53 97.43 94.53 96.86 170,170 +2.49(+2.64%)
Jul 28, 2022 92.44 94.54 91.70 94.38 176,775 +2.60(+2.84%)
Jul 27, 2022 91.71 92.43 90.46 91.77 186,400 +1.04(+1.14%)
Jul 26, 2022 91.28 94.03 88.56 90.74 267,595 -2.02(-2.17%)
Jul 25, 2022 93.21 93.88 91.82 92.75 243,220 -0.02(-0.02%)
Jul 22, 2022 93.99 94.31 91.90 92.77 150,437 -0.78(-0.84%)
Jul 21, 2022 91.54 93.61 90.83 93.56 199,719 +1.72(+1.88%)
Jul 20, 2022 90.91 92.11 90.42 91.83 138,674 +0.98(+1.08%)
Jul 19, 2022 88.45 91.08 88.45 90.85 176,689 +3.71(+4.26%)
Jul 18, 2022 88.50 89.21 86.78 87.14 134,556 -0.65(-0.74%)
Jul 15, 2022 87.00 87.80 86.30 87.79 197,690 +1.74(+2.03%)
Jul 14, 2022 84.76 86.10 84.25 86.05 160,050 -0.23(-0.27%)
Jul 13, 2022 86.81 87.99 85.87 86.28 243,084 -1.70(-1.94%)
Jul 12, 2022 88.06 89.60 87.49 87.98 118,458 -0.14(-0.16%)
Jul 11, 2022 87.51 88.72 87.15 88.12 134,164 -0.03(-0.03%)
Jul 08, 2022 89.12 89.12 87.62 88.15 128,913 -0.60(-0.67%)
Jul 07, 2022 88.10 89.30 87.51 88.75 160,266 +1.60(+1.83%)
Jul 06, 2022 86.45 87.79 84.82 87.15 232,365 +0.40(+0.46%)
Jul 05, 2022 84.79 86.80 83.30 86.75 176,769 +0.36(+0.42%)
Jul 01, 2022 85.70 86.89 84.47 86.39 140,027 +0.66(+0.77%)
Jun 30, 2022 83.73 85.83 82.87 85.73 212,909 +1.16(+1.37%)
Jun 29, 2022 85.88 86.42 83.28 84.58 202,846 -1.44(-1.67%)
Jun 28, 2022 87.16 87.62 85.76 86.02 186,112 -0.03(-0.03%)
Jun 27, 2022 87.50 87.50 85.65 86.05 179,982 -0.70(-0.81%)
Jun 24, 2022 84.18 87.17 83.59 86.75 541,360 +3.67(+4.42%)
Jun 23, 2022 84.26 84.26 81.97 83.08 220,624 -0.80(-0.96%)
Jun 22, 2022 81.70 84.09 81.17 83.88 352,644 +0.89(+1.07%)
Jun 21, 2022 84.30 84.30 81.76 82.99 416,427 +0.51(+0.62%)
Jun 17, 2022 82.82 83.36 80.43 82.48 975,817 -0.46(-0.55%)
Jun 16, 2022 85.61 85.67 82.50 82.94 484,604 -4.31(-4.94%)
Jun 15, 2022 86.73 88.60 86.00 87.25 386,767 +1.11(+1.28%)
Jun 14, 2022 86.56 87.28 85.21 86.14 327,167 -0.23(-0.27%)
Jun 13, 2022 86.95 88.01 85.80 86.38 270,630 -3.99(-4.42%)
Jun 10, 2022 91.28 91.28 89.22 90.37 204,549 -2.62(-2.82%)
Jun 09, 2022 94.26 94.83 92.88 93.00 208,487 -1.47(-1.55%)
Jun 08, 2022 97.57 97.57 93.85 94.47 231,647 -3.89(-3.95%)
Jun 07, 2022 93.77 98.46 93.43 98.35 371,632 +3.65(+3.86%)
Jun 06, 2022 93.63 94.99 92.16 94.70 332,773 +1.69(+1.82%)
Jun 03, 2022 93.79 94.23 92.54 93.01 135,124 -1.29(-1.37%)
Jun 02, 2022 92.32 94.43 92.23 94.30 244,553 +2.92(+3.19%)
Jun 01, 2022 94.75 94.75 91.30 91.38 294,841 -2.28(-2.44%)
May 31, 2022 93.21 94.43 91.99 93.66 339,338 +0.21(+0.22%)
May 27, 2022 92.73 93.83 92.70 93.46 219,410 +1.98(+2.16%)
May 26, 2022 88.82 92.25 88.18 91.48 259,669 +3.58(+4.07%)
May 25, 2022 87.04 88.49 86.39 87.90 260,022 +0.49(+0.57%)
May 24, 2022 86.73 87.73 85.99 87.41 198,946 -0.58(-0.66%)
May 23, 2022 87.84 88.54 86.46 87.99 175,991 +0.93(+1.07%)
May 20, 2022 88.95 89.80 85.58 87.06 263,182 -1.49(-1.69%)
May 19, 2022 90.12 92.57 88.52 88.55 352,565 -2.73(-2.99%)
May 18, 2022 90.60 92.50 89.84 91.29 401,376 +0.10(+0.11%)
May 17, 2022 89.18 91.28 88.09 91.19 153,070 +3.42(+3.90%)
May 16, 2022 88.07 88.67 86.63 87.77 153,210 -0.25(-0.29%)
May 13, 2022 88.95 90.45 87.32 88.02 302,379 +0.44(+0.50%)
May 12, 2022 85.76 88.33 85.30 87.58 563,073 +0.98(+1.13%)
May 11, 2022 89.41 91.74 86.41 86.60 385,857 -2.61(-2.92%)
May 10, 2022 91.93 92.56 88.41 89.21 300,146 -1.96(-2.15%)
May 09, 2022 91.52 93.55 90.97 91.17 311,283 -1.89(-2.03%)
May 06, 2022 94.56 94.56 91.86 93.06 228,237 -1.60(-1.69%)
May 05, 2022 96.54 97.08 93.90 94.66 210,037 -3.03(-3.11%)
May 04, 2022 95.11 97.91 94.12 97.69 252,636 +2.44(+2.56%)
May 03, 2022 95.03 96.49 94.56 95.25 301,644 +0.61(+0.65%)
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.