Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 85.33 86.29 83.64 84.64 15,772,194 -0.57(-0.67%)
Jul 28, 2022 86.25 86.34 82.82 85.21 14,682,274 -1.22(-1.41%)
Jul 27, 2022 85.74 86.56 85.29 86.43 7,360,593 -0.06(-0.07%)
Jul 26, 2022 86.59 87.11 85.83 86.49 6,769,528 +0.72(+0.84%)
Jul 25, 2022 85.45 85.96 85.03 85.77 6,717,660 +0.40(+0.47%)
Jul 22, 2022 85.37 85.69 84.75 85.37 6,707,674 -0.03(-0.03%)
Jul 21, 2022 84.46 85.65 84.23 85.40 8,652,353 +0.46(+0.55%)
Jul 20, 2022 87.50 87.56 84.53 84.93 12,501,341 -2.57(-2.93%)
Jul 19, 2022 88.25 88.48 87.27 87.50 8,690,298 +0.02(+0.02%)
Jul 18, 2022 89.91 90.10 87.08 87.48 9,134,091 -2.48(-2.76%)
Jul 15, 2022 89.86 90.33 89.41 89.96 10,272,331 +1.02(+1.15%)
Jul 14, 2022 87.68 89.11 87.22 88.94 6,619,611 +0.10(+0.12%)
Jul 13, 2022 88.67 89.40 88.13 88.84 6,770,805 +0.16(+0.18%)
Jul 12, 2022 88.85 89.28 88.24 88.68 8,258,976 -0.66(-0.74%)
Jul 11, 2022 87.99 89.79 87.95 89.34 10,036,259 +1.44(+1.64%)
Jul 08, 2022 88.02 88.88 87.55 87.90 7,559,396 -0.22(-0.25%)
Jul 07, 2022 88.05 89.01 87.68 88.12 8,591,750 -0.11(-0.13%)
Jul 06, 2022 88.40 89.54 87.82 88.23 11,035,708 +0.46(+0.53%)
Jul 05, 2022 87.58 88.06 85.77 87.77 10,110,062 +0.21(+0.24%)
Jul 01, 2022 86.50 87.62 85.63 87.56 12,068,721 +1.18(+1.37%)
Jun 30, 2022 86.83 88.01 86.13 86.37 19,590,538 -1.27(-1.45%)
Jun 29, 2022 87.45 88.09 87.05 87.64 9,137,792 +0.59(+0.67%)
Jun 28, 2022 89.16 89.37 86.66 87.06 14,274,908 -2.39(-2.67%)
Jun 27, 2022 88.30 90.68 88.15 89.44 12,611,996 +1.21(+1.37%)
Jun 24, 2022 88.34 88.86 86.88 88.23 26,650,528 +1.07(+1.23%)
Jun 23, 2022 85.27 87.29 84.85 87.16 15,533,250 +2.69(+3.19%)
Jun 22, 2022 83.41 85.59 83.40 84.47 12,598,884 +1.07(+1.28%)
Jun 21, 2022 81.52 83.71 80.78 83.40 12,455,730 +3.23(+4.03%)
Jun 17, 2022 80.19 81.25 79.00 80.17 34,820,988 -0.26(-0.32%)
Jun 16, 2022 79.36 80.71 78.68 80.42 13,642,892 +0.25(+0.31%)
Jun 15, 2022 80.11 80.87 79.34 80.18 11,987,125 +0.12(+0.15%)
Jun 14, 2022 80.31 80.57 79.46 80.05 11,850,409 +0.18(+0.23%)
Jun 13, 2022 80.54 81.29 79.53 79.87 12,785,484 -2.05(-2.50%)
Jun 10, 2022 81.91 82.73 81.48 81.92 9,430,844 -0.77(-0.93%)
Jun 09, 2022 83.87 84.37 82.62 82.69 7,854,955 -1.39(-1.65%)
Jun 08, 2022 85.12 85.18 83.88 84.08 10,924,890 -0.94(-1.11%)
Jun 07, 2022 84.71 85.34 84.18 85.02 10,900,506 +0.60(+0.71%)
Jun 06, 2022 84.73 85.19 84.28 84.42 8,872,118 -0.07(-0.08%)
Jun 03, 2022 84.33 85.21 84.27 84.49 7,504,109 -0.08(-0.10%)
Jun 02, 2022 85.63 85.64 83.39 84.57 11,776,243 -1.07(-1.25%)
Jun 01, 2022 86.14 86.39 84.61 85.64 11,165,900 -0.84(-0.97%)
May 31, 2022 86.37 87.03 85.39 86.48 24,293,290 -0.99(-1.13%)
May 27, 2022 86.72 87.50 86.22 87.47 10,430,991 +0.72(+0.83%)
May 26, 2022 88.56 88.57 85.51 86.74 18,356,694 -1.35(-1.54%)
May 25, 2022 88.67 89.04 87.52 88.10 11,894,520 -0.84(-0.94%)
May 24, 2022 88.57 89.08 87.92 88.93 9,599,755 +0.76(+0.86%)
May 23, 2022 87.95 89.20 87.77 88.17 9,648,639 +0.26(+0.30%)
May 20, 2022 86.88 88.41 86.88 87.91 12,454,003 +1.37(+1.59%)
May 19, 2022 85.75 87.03 85.40 86.54 11,834,538 -0.01(-0.01%)
May 18, 2022 86.98 87.54 86.24 86.55 13,532,608 -0.85(-0.97%)
May 17, 2022 86.74 88.86 85.99 87.39 18,715,498 +0.64(+0.74%)
May 16, 2022 85.32 87.27 85.21 86.75 14,895,876 +1.79(+2.11%)
May 13, 2022 85.23 85.56 83.88 84.96 10,969,542 -0.39(-0.46%)
May 12, 2022 84.43 85.37 83.03 85.35 15,121,014 +1.54(+1.84%)
May 11, 2022 82.15 85.33 82.15 83.81 17,384,478 +1.30(+1.57%)
May 10, 2022 82.81 83.91 82.01 82.52 13,173,544 +0.16(+0.19%)
May 09, 2022 82.22 82.75 81.67 82.36 12,684,227 -0.70(-0.85%)
May 06, 2022 82.45 83.56 82.21 83.06 13,011,992 +0.36(+0.43%)
May 05, 2022 83.09 83.31 81.78 82.70 10,160,896 -0.48(-0.58%)
May 04, 2022 81.35 83.42 81.15 83.18 11,453,842 +1.33(+1.63%)
May 03, 2022 81.74 82.92 81.22 81.85 8,966,381 -0.52(-0.63%)
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.