Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 79.34 79.75 78.70 78.78 6,654,094 -0.46(-0.58%)
Sep 29, 2022 79.56 79.84 78.36 79.24 7,263,070 -0.92(-1.15%)
Sep 28, 2022 78.17 80.73 77.75 80.17 6,303,760 +2.21(+2.84%)
Sep 27, 2022 78.50 78.97 77.25 77.95 6,358,268 -0.09(-0.11%)
Sep 26, 2022 78.52 79.29 77.69 78.04 5,032,555 -0.90(-1.15%)
Sep 23, 2022 79.75 79.91 77.72 78.95 6,988,605 -1.37(-1.70%)
Sep 22, 2022 80.84 81.35 80.07 80.31 5,142,548 -0.84(-1.03%)
Sep 21, 2022 83.88 84.68 81.11 81.15 7,319,257 -0.80(-0.97%)
Sep 20, 2022 81.39 82.27 80.57 81.95 4,011,562 +0.19(+0.24%)
Sep 19, 2022 81.27 82.13 80.88 81.76 5,803,974 -0.24(-0.29%)
Sep 16, 2022 81.63 82.95 81.32 82.00 8,531,876 -0.39(-0.48%)
Sep 15, 2022 82.81 83.68 81.92 82.39 5,251,921 -0.76(-0.91%)
Sep 14, 2022 81.13 84.26 80.16 83.15 8,040,265 +2.58(+3.20%)
Sep 13, 2022 82.91 83.67 80.21 80.57 6,096,597 -3.93(-4.65%)
Sep 12, 2022 85.02 85.36 84.22 84.50 5,647,938 -0.23(-0.27%)
Sep 09, 2022 83.83 85.04 83.24 84.73 4,288,213 +1.42(+1.71%)
Sep 08, 2022 83.58 83.82 82.24 83.31 5,982,064 -0.86(-1.02%)
Sep 07, 2022 83.07 84.41 82.14 84.16 5,541,648 +0.28(+0.33%)
Sep 06, 2022 84.41 85.04 83.33 83.88 4,735,411 -0.41(-0.49%)
Sep 02, 2022 85.62 86.39 84.01 84.30 4,334,593 -0.42(-0.50%)
Sep 01, 2022 86.05 86.18 84.19 84.72 6,392,041 -1.66(-1.92%)
Aug 31, 2022 87.57 87.81 86.34 86.38 4,847,576 -1.04(-1.19%)
Aug 30, 2022 88.92 89.03 86.93 87.42 3,598,147 -1.24(-1.40%)
Aug 29, 2022 89.18 89.49 87.85 88.66 3,947,418 -1.35(-1.50%)
Aug 26, 2022 92.99 93.19 89.98 90.00 2,915,283 -2.51(-2.72%)
Aug 25, 2022 90.30 92.60 90.23 92.52 4,423,767 +2.71(+3.02%)
Aug 24, 2022 89.47 90.06 89.31 89.80 3,185,806 +0.85(+0.95%)
Aug 23, 2022 88.47 89.17 88.31 88.95 2,736,810 +0.63(+0.71%)
Aug 22, 2022 88.84 89.46 88.20 88.33 5,994,433 -1.56(-1.73%)
Aug 19, 2022 90.71 91.44 89.63 89.89 5,220,959 -1.26(-1.38%)
Aug 18, 2022 91.28 91.45 90.70 91.15 2,798,067 +0.26(+0.29%)
Aug 17, 2022 90.05 91.51 89.76 90.89 3,460,157 -0.06(-0.06%)
Aug 16, 2022 91.58 92.09 90.78 90.95 6,114,697 -1.03(-1.12%)
Aug 15, 2022 90.27 92.00 89.89 91.98 3,528,905 +1.07(+1.18%)
Aug 12, 2022 89.25 90.97 89.25 90.91 3,817,190 +1.78(+2.00%)
Aug 11, 2022 89.69 90.37 89.04 89.13 3,645,659 -0.26(-0.29%)
Aug 10, 2022 88.96 89.67 88.46 89.39 3,502,709 +1.42(+1.61%)
Aug 09, 2022 87.56 88.31 87.13 87.97 3,279,022 +0.71(+0.81%)
Aug 08, 2022 89.66 89.66 87.03 87.26 4,815,594 -1.75(-1.97%)
Aug 05, 2022 88.18 89.08 87.88 89.01 3,470,153 +0.24(+0.27%)
Aug 04, 2022 90.55 90.77 88.72 88.77 4,642,768 -1.67(-1.85%)
Aug 03, 2022 89.70 90.83 88.42 90.45 4,695,584 +0.75(+0.83%)
Aug 02, 2022 89.69 90.68 88.69 89.70 4,250,106 +0.49(+0.55%)
Aug 01, 2022 89.55 90.86 89.07 89.21 5,876,725 +0.03(+0.03%)
Jul 29, 2022 88.01 89.36 87.92 89.19 5,067,275 +0.78(+0.89%)
Jul 28, 2022 86.35 88.67 86.35 88.40 4,693,502 +2.03(+2.35%)
Jul 27, 2022 86.91 86.91 85.22 86.37 5,813,755 +0.03(+0.03%)
Jul 26, 2022 88.52 89.34 86.30 86.34 8,623,821 -4.14(-4.58%)
Jul 25, 2022 90.53 91.29 89.97 90.49 4,984,247 +0.34(+0.38%)
Jul 22, 2022 91.04 91.58 89.90 90.14 3,401,143 -0.65(-0.72%)
Jul 21, 2022 90.50 90.94 89.54 90.79 3,265,602 +0.06(+0.06%)
Jul 20, 2022 89.56 91.03 89.11 90.74 4,022,653 +0.97(+1.08%)
Jul 19, 2022 85.41 89.95 85.36 89.77 5,254,116 +3.85(+4.48%)
Jul 18, 2022 88.26 88.33 85.62 85.92 5,606,256 -1.37(-1.57%)
Jul 15, 2022 87.07 87.51 86.40 87.29 4,144,237 +1.10(+1.28%)
Jul 14, 2022 86.15 86.78 85.20 86.19 5,256,568 -1.66(-1.88%)
Jul 13, 2022 88.80 90.26 87.75 87.85 5,908,753 -2.57(-2.85%)
Jul 12, 2022 90.10 91.14 89.76 90.42 4,878,016 -0.20(-0.22%)
Jul 11, 2022 90.22 91.03 89.99 90.62 2,614,903 -0.39(-0.43%)
Jul 08, 2022 90.22 91.59 89.88 91.01 2,887,841 +1.13(+1.26%)
Jul 07, 2022 90.47 90.90 89.76 89.88 3,357,570 +0.02(+0.02%)
Jul 06, 2022 88.99 90.63 88.26 89.87 4,488,574 +0.96(+1.08%)
Jul 05, 2022 90.82 90.82 87.47 88.91 5,161,821 -3.92(-4.23%)
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.