Historical Prices

Date Open High Low Close Volume Change (%)
Aug 18, 2022 80.93 81.56 78.81 80.69 3,776,848 -0.70(-0.86%)
Aug 17, 2022 84.01 84.79 81.08 81.39 3,944,321 -5.37(-6.19%)
Aug 16, 2022 86.75 87.46 83.40 86.76 3,975,010 -0.70(-0.80%)
Aug 15, 2022 86.08 88.60 85.52 87.46 3,777,900 +0.56(+0.64%)
Aug 12, 2022 87.33 87.67 85.11 86.90 4,470,313 +1.32(+1.54%)
Aug 11, 2022 89.08 90.74 84.66 85.58 5,590,043 -0.65(-0.75%)
Aug 10, 2022 85.15 89.38 84.48 86.23 7,708,714 +4.97(+6.12%)
Aug 09, 2022 84.88 85.90 80.52 81.26 5,803,058 -5.22(-6.04%)
Aug 08, 2022 87.51 92.53 85.54 86.48 8,968,866 +1.56(+1.84%)
Aug 05, 2022 85.10 86.13 80.12 84.92 17,350,204 -13.27(-13.51%)
Aug 04, 2022 97.50 98.67 94.39 98.19 5,607,319 +0.50(+0.51%)
Aug 03, 2022 92.29 97.79 91.35 97.69 3,900,344 +7.82(+8.70%)
Aug 02, 2022 86.16 91.77 86.10 89.87 4,442,081 +2.50(+2.86%)
Aug 01, 2022 84.59 89.97 82.57 87.37 3,394,850 +2.57(+3.03%)
Jul 29, 2022 85.00 85.91 82.81 84.80 3,137,008 -0.80(-0.93%)
Jul 28, 2022 83.46 86.19 80.23 85.60 3,786,659 +1.22(+1.45%)
Jul 27, 2022 81.21 85.24 80.20 84.38 3,126,302 +5.43(+6.88%)
Jul 26, 2022 85.00 85.00 78.42 78.95 4,415,994 -7.63(-8.81%)
Jul 25, 2022 85.62 87.52 84.63 86.58 2,190,765 -0.75(-0.86%)
Jul 22, 2022 91.75 92.75 86.45 87.33 3,065,560 -5.12(-5.54%)
Jul 21, 2022 92.41 93.47 90.06 92.45 4,005,908 -0.95(-1.02%)
Jul 20, 2022 89.86 94.77 89.59 93.40 4,087,310 +4.30(+4.83%)
Jul 19, 2022 87.36 89.19 85.03 89.10 2,665,087 +3.79(+4.44%)
Jul 18, 2022 86.08 88.75 84.80 85.31 2,532,948 +0.88(+1.04%)
Jul 15, 2022 82.69 84.52 80.65 84.43 2,693,439 +3.25(+4.00%)
Jul 14, 2022 83.74 85.44 80.64 81.18 3,239,931 -3.91(-4.60%)
Jul 13, 2022 82.73 87.58 81.87 85.09 2,702,086 +1.58(+1.89%)
Jul 12, 2022 86.50 89.72 82.85 83.51 2,955,222 -2.36(-2.75%)
Jul 11, 2022 91.63 92.36 85.73 85.87 2,607,597 -6.84(-7.38%)
Jul 08, 2022 91.52 95.94 90.40 92.71 2,424,788 -0.87(-0.93%)
Jul 07, 2022 87.81 94.06 87.81 93.58 2,634,467 +4.88(+5.50%)
Jul 06, 2022 90.21 92.42 87.50 88.70 2,772,065 -1.78(-1.97%)
Jul 05, 2022 84.71 91.06 82.34 90.48 3,829,959 +5.31(+6.23%)
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.