Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 87.49 88.72 85.36 85.55 1,815,907 +1.86(+2.22%)
Aug 30, 2022 84.07 85.00 82.85 83.69 1,331,091 -0.58(-0.69%)
Aug 29, 2022 85.61 86.82 84.11 84.27 1,086,727 -2.42(-2.79%)
Aug 26, 2022 92.22 92.60 86.45 86.68 2,143,874 -2.04(-2.30%)
Aug 25, 2022 87.46 89.44 86.45 88.72 1,754,905 +3.84(+4.52%)
Aug 24, 2022 82.93 86.51 82.83 84.88 872,811 +0.62(+0.73%)
Aug 23, 2022 83.35 84.69 82.60 84.27 1,446,382 +1.76(+2.13%)
Aug 22, 2022 82.62 84.22 82.33 82.51 2,271,430 +0.98(+1.20%)
Aug 19, 2022 82.22 82.60 81.08 81.52 1,600,100 -1.36(-1.64%)
Aug 18, 2022 91.26 91.43 81.82 82.88 3,428,610 -5.27(-5.97%)
Aug 17, 2022 88.68 89.49 87.87 88.15 1,468,411 -1.54(-1.72%)
Aug 16, 2022 87.59 90.02 87.59 89.69 1,593,790 +0.72(+0.81%)
Aug 15, 2022 87.14 89.29 86.86 88.97 1,049,319 +0.53(+0.60%)
Aug 12, 2022 85.90 88.58 85.90 88.44 1,165,678 +0.35(+0.39%)
Aug 11, 2022 88.02 89.77 87.42 88.09 983,071 +1.64(+1.89%)
Aug 10, 2022 84.60 86.60 84.60 86.45 1,183,498 +0.42(+0.49%)
Aug 09, 2022 85.66 86.75 85.23 86.03 987,632 -0.08(-0.09%)
Aug 08, 2022 85.64 87.17 85.21 86.11 1,253,714 +0.46(+0.54%)
Aug 05, 2022 84.13 85.86 84.03 85.64 1,308,146 -0.02(-0.02%)
Aug 04, 2022 86.16 86.89 84.32 85.66 1,776,622 -1.45(-1.67%)
Aug 03, 2022 87.20 87.90 85.39 87.12 2,268,142 -0.09(-0.10%)
Aug 02, 2022 84.70 88.45 83.67 87.20 2,162,529 -0.90(-1.03%)
Aug 01, 2022 86.97 88.18 85.07 88.11 1,885,885 -1.39(-1.55%)
Jul 29, 2022 88.64 90.54 87.90 89.49 2,188,784 -3.02(-3.27%)
Jul 28, 2022 92.13 94.11 90.96 92.52 1,682,189 +0.01(+0.01%)
Jul 27, 2022 91.96 93.27 91.30 92.51 1,381,948 +1.71(+1.89%)
Jul 26, 2022 93.35 94.96 90.06 90.79 1,819,826 -2.39(-2.56%)
Jul 25, 2022 91.69 94.06 91.10 93.18 2,028,531 +1.69(+1.85%)
Jul 22, 2022 93.14 94.63 90.76 91.49 1,726,337 -4.75(-4.94%)
Jul 21, 2022 95.03 98.10 94.95 96.24 2,927,764 +5.58(+6.16%)
Jul 20, 2022 88.31 90.83 86.96 90.66 3,334,295 +3.87(+4.46%)
Jul 19, 2022 86.03 88.25 85.28 86.79 1,788,703 +2.32(+2.75%)
Jul 18, 2022 85.30 86.32 84.28 84.47 1,660,873 +1.28(+1.54%)
Jul 15, 2022 83.24 83.65 80.09 83.19 1,450,619 -1.45(-1.72%)
Jul 14, 2022 85.02 85.85 83.71 84.64 1,257,364 -1.40(-1.62%)
Jul 13, 2022 83.24 87.04 83.24 86.04 1,701,890 +2.79(+3.35%)
Jul 12, 2022 83.36 84.57 83.05 83.25 1,197,820 -0.21(-0.25%)
Jul 11, 2022 84.41 84.98 82.80 83.46 1,898,255 -4.10(-4.68%)
Jul 08, 2022 84.79 88.02 84.08 87.56 1,822,568 +2.28(+2.67%)
Jul 07, 2022 85.65 86.11 83.77 85.28 2,472,535 -0.61(-0.71%)
Jul 06, 2022 87.60 87.66 83.76 85.89 2,244,462 -2.97(-3.35%)
Jul 05, 2022 88.66 89.31 86.55 88.86 1,858,536 -1.11(-1.23%)
Jul 01, 2022 89.32 91.98 89.04 89.97 1,408,003 +0.11(+0.12%)
Jun 30, 2022 88.45 89.95 86.92 89.86 2,011,965 +0.81(+0.91%)
Jun 29, 2022 88.81 90.08 88.44 89.05 2,095,910 -1.16(-1.28%)
Jun 28, 2022 92.56 93.11 89.19 90.21 2,156,331 -2.08(-2.25%)
Jun 27, 2022 93.36 93.99 91.39 92.29 2,399,632 +2.19(+2.44%)
Jun 24, 2022 89.35 90.20 88.48 90.09 2,105,933 +2.64(+3.02%)
Jun 23, 2022 88.27 89.35 86.56 87.45 1,901,838 -0.77(-0.87%)
Jun 22, 2022 86.02 89.87 85.67 88.22 2,061,126 -0.34(-0.38%)
Jun 21, 2022 87.85 89.83 86.94 88.56 3,344,439 -1.12(-1.25%)
Jun 17, 2022 93.34 93.56 89.33 89.68 5,390,318 -1.54(-1.69%)
Jun 16, 2022 94.14 94.52 90.19 91.22 3,147,555 -7.73(-7.81%)
Jun 15, 2022 99.07 99.66 96.25 98.95 2,841,246 -2.26(-2.23%)
Jun 14, 2022 99.47 103.07 98.61 101.21 2,311,055 +3.67(+3.76%)
Jun 13, 2022 99.60 100.06 96.10 97.54 2,481,101 -4.15(-4.08%)
Jun 10, 2022 103.95 104.69 101.66 101.69 3,709,246 +1.82(+1.82%)
Jun 09, 2022 100.69 101.94 99.80 99.87 2,193,336 -2.96(-2.88%)
Jun 08, 2022 102.99 103.17 100.41 102.83 2,448,288 +3.21(+3.23%)
Jun 07, 2022 99.45 99.72 97.30 99.62 1,936,728 +0.05(+0.05%)
Jun 06, 2022 101.99 102.90 98.44 99.57 1,652,415 +1.32(+1.35%)
Jun 03, 2022 98.91 98.92 97.25 98.25 1,051,798 -1.89(-1.89%)
Jun 02, 2022 97.39 101.11 96.85 100.14 2,136,863 +3.45(+3.57%)
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.