Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 85.69 88.48 85.43 88.23 1,760,976 +2.88(+3.37%)
Jul 28, 2022 86.13 87.17 84.91 85.35 2,233,985 -2.10(-2.40%)
Jul 27, 2022 86.67 88.70 84.48 87.45 3,398,922 -3.64(-4.00%)
Jul 26, 2022 91.28 92.88 90.04 91.09 1,847,383 +1.08(+1.20%)
Jul 25, 2022 88.34 90.74 87.90 90.01 1,352,357 +3.04(+3.49%)
Jul 22, 2022 87.40 88.80 86.52 86.97 917,343 -0.54(-0.62%)
Jul 21, 2022 86.87 88.42 86.62 87.52 1,431,293 -0.29(-0.33%)
Jul 20, 2022 85.32 87.88 85.20 87.81 1,679,774 +1.81(+2.10%)
Jul 19, 2022 84.20 86.14 84.00 86.00 1,358,215 +2.19(+2.61%)
Jul 18, 2022 83.59 85.52 83.55 83.81 1,238,562 +1.24(+1.50%)
Jul 15, 2022 82.66 82.82 81.16 82.57 904,127 +0.75(+0.91%)
Jul 14, 2022 81.39 81.95 80.30 81.82 1,141,857 -1.41(-1.70%)
Jul 13, 2022 82.98 84.40 82.84 83.24 1,044,427 -0.46(-0.55%)
Jul 12, 2022 82.06 85.34 81.81 83.70 1,488,000 +0.44(+0.53%)
Jul 11, 2022 83.19 84.52 82.78 83.26 1,003,783 -0.54(-0.65%)
Jul 08, 2022 85.49 85.95 83.66 83.80 997,706 -1.00(-1.18%)
Jul 07, 2022 84.59 86.50 83.50 84.81 2,048,281 +2.77(+3.38%)
Jul 06, 2022 83.14 83.47 80.06 82.03 2,431,973 -0.74(-0.89%)
Jul 05, 2022 84.84 85.77 81.68 82.77 1,518,021 -4.14(-4.76%)
Jul 01, 2022 86.55 87.38 84.17 86.91 1,346,849 +0.25(+0.29%)
Jun 30, 2022 87.36 88.13 86.39 86.66 1,810,209 -0.75(-0.86%)
Jun 29, 2022 86.86 88.08 85.71 87.41 1,401,070 +0.74(+0.85%)
Jun 28, 2022 88.11 90.17 86.02 86.68 1,275,307 -0.20(-0.23%)
Jun 27, 2022 85.28 87.35 84.01 86.88 2,065,178 +2.42(+2.86%)
Jun 24, 2022 83.55 85.42 81.70 84.46 3,288,479 +0.96(+1.14%)
Jun 23, 2022 88.35 88.47 82.23 83.51 3,264,363 -5.42(-6.09%)
Jun 22, 2022 92.39 92.47 88.79 88.92 2,323,614 -5.40(-5.72%)
Jun 21, 2022 93.74 94.87 93.13 94.32 1,959,237 +1.06(+1.14%)
Jun 17, 2022 95.66 95.97 91.81 93.26 3,964,708 -2.52(-2.63%)
Jun 16, 2022 97.15 97.98 95.49 95.79 1,696,196 -3.52(-3.54%)
Jun 15, 2022 100.16 100.96 98.32 99.30 1,286,563 -0.41(-0.41%)
Jun 14, 2022 98.56 99.78 97.99 99.71 1,390,695 +1.83(+1.86%)
Jun 13, 2022 99.86 100.98 97.69 97.89 1,377,203 -4.32(-4.23%)
Jun 10, 2022 103.97 104.90 102.16 102.21 1,222,280 -3.09(-2.93%)
Jun 09, 2022 107.80 108.38 105.26 105.29 977,157 -2.24(-2.08%)
Jun 08, 2022 107.15 108.60 106.82 107.53 1,093,043 -0.27(-0.25%)
Jun 07, 2022 106.07 108.28 105.78 107.80 1,463,602 +0.87(+0.81%)
Jun 06, 2022 108.79 108.79 106.53 106.93 1,562,009 -1.04(-0.97%)
Jun 03, 2022 109.47 109.70 107.17 107.97 1,542,024 -2.11(-1.92%)
Jun 02, 2022 108.46 111.16 107.81 110.08 1,404,358 +1.05(+0.96%)
Jun 01, 2022 113.40 113.70 107.29 109.03 1,813,558 -4.03(-3.57%)
May 31, 2022 111.23 113.37 110.51 113.06 2,683,275 +3.44(+3.14%)
May 27, 2022 109.65 109.77 107.68 109.62 1,339,387 -0.20(-0.18%)
May 26, 2022 110.96 111.25 108.81 109.82 1,060,947 -0.77(-0.69%)
May 25, 2022 110.27 111.60 109.24 110.59 1,219,573 +0.26(+0.23%)
May 24, 2022 107.84 110.41 107.09 110.33 2,104,414 +1.93(+1.78%)
May 23, 2022 105.50 109.29 104.80 108.40 1,260,644 +3.88(+3.71%)
May 20, 2022 105.59 107.34 102.32 104.52 1,343,407 -0.93(-0.88%)
May 19, 2022 105.11 106.62 102.87 105.45 1,684,305 -0.90(-0.84%)
May 18, 2022 110.10 110.76 105.71 106.34 1,297,897 -4.47(-4.03%)
May 17, 2022 108.92 111.79 107.29 110.81 1,530,142 +3.73(+3.48%)
May 16, 2022 105.07 107.30 105.00 107.08 1,535,246 +2.84(+2.73%)
May 13, 2022 105.52 106.20 103.00 104.24 1,572,868 +0.39(+0.38%)
May 12, 2022 104.28 105.15 101.38 103.85 1,615,815 -0.57(-0.55%)
May 11, 2022 105.11 107.50 103.76 104.42 2,007,844 -0.53(-0.51%)
May 10, 2022 103.44 105.68 103.02 104.95 1,790,462 +2.38(+2.32%)
May 09, 2022 107.69 108.25 102.33 102.57 1,866,738 -7.04(-6.42%)
May 06, 2022 108.97 109.96 107.64 109.61 1,551,283 +0.39(+0.36%)
May 05, 2022 112.67 113.13 108.78 109.22 1,086,132 -3.67(-3.25%)
May 04, 2022 111.58 113.08 109.36 112.89 1,958,961 +1.82(+1.64%)
May 03, 2022 109.39 111.93 108.97 111.08 1,348,756 +1.46(+1.33%)
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.