Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 88.28 90.31 87.84 90.05 811,265 +2.01(+2.28%)
Jul 28, 2022 86.18 88.39 86.15 88.04 1,109,132 +2.68(+3.14%)
Jul 27, 2022 83.77 85.69 82.92 85.36 2,282,199 +2.27(+2.73%)
Jul 26, 2022 82.27 83.19 81.03 83.09 1,092,325 +0.61(+0.74%)
Jul 25, 2022 82.63 82.76 81.82 82.48 885,752 -0.04(-0.05%)
Jul 22, 2022 81.44 82.84 81.43 82.52 1,292,471 +1.35(+1.66%)
Jul 21, 2022 79.77 81.29 79.34 81.17 910,785 +1.72(+2.17%)
Jul 20, 2022 79.50 80.30 78.82 79.45 1,044,799 +1.39(+1.78%)
Jul 19, 2022 75.31 78.20 75.08 78.06 887,873 +3.82(+5.14%)
Jul 18, 2022 76.00 76.12 73.89 74.24 714,487 -1.37(-1.81%)
Jul 15, 2022 75.42 75.98 74.44 75.61 747,961 +1.79(+2.43%)
Jul 14, 2022 72.98 73.92 72.21 73.82 553,406 -0.57(-0.76%)
Jul 13, 2022 73.66 75.20 73.30 74.39 677,603 -0.73(-0.98%)
Jul 12, 2022 76.38 77.14 74.85 75.12 629,317 -1.38(-1.80%)
Jul 11, 2022 76.68 77.18 76.36 76.50 567,839 -0.56(-0.72%)
Jul 08, 2022 78.37 78.74 76.87 77.06 720,975 -1.54(-1.95%)
Jul 07, 2022 78.17 78.93 77.50 78.60 611,648 +0.80(+1.03%)
Jul 06, 2022 76.91 78.38 76.52 77.80 870,771 +0.69(+0.90%)
Jul 05, 2022 75.65 77.15 74.85 77.10 856,826 +0.05(+0.06%)
Jul 01, 2022 76.74 77.55 75.63 77.05 707,424 +0.56(+0.73%)
Jun 30, 2022 75.37 77.01 74.82 76.49 1,049,956 +0.15(+0.19%)
Jun 29, 2022 75.99 76.42 74.77 76.35 782,644 +0.13(+0.17%)
Jun 28, 2022 77.82 78.74 76.09 76.22 805,819 -1.61(-2.07%)
Jun 27, 2022 78.37 78.96 77.05 77.84 871,965 -0.06(-0.08%)
Jun 24, 2022 75.94 77.91 75.83 77.89 2,729,806 +2.72(+3.62%)
Jun 23, 2022 73.70 75.40 72.78 75.17 2,399,631 +1.28(+1.73%)
Jun 22, 2022 72.46 74.41 72.35 73.89 1,222,015 +0.69(+0.95%)
Jun 21, 2022 72.19 73.70 71.51 73.20 1,328,497 +1.86(+2.61%)
Jun 17, 2022 71.64 72.86 71.32 71.34 1,527,468 -0.16(-0.22%)
Jun 16, 2022 72.80 73.19 70.53 71.50 1,469,906 -3.31(-4.42%)
Jun 15, 2022 75.69 76.21 73.86 74.80 833,090 -0.05(-0.07%)
Jun 14, 2022 75.19 75.61 73.48 74.85 1,105,922 -0.45(-0.60%)
Jun 13, 2022 76.48 77.36 74.88 75.30 959,559 -3.11(-3.97%)
Jun 10, 2022 78.96 79.32 77.55 78.41 932,760 -2.52(-3.12%)
Jun 09, 2022 82.46 82.84 80.92 80.94 627,767 -1.87(-2.26%)
Jun 08, 2022 83.28 84.05 82.58 82.81 507,570 -1.35(-1.60%)
Jun 07, 2022 82.89 84.32 82.61 84.16 591,616 +0.33(+0.40%)
Jun 06, 2022 84.25 85.35 83.71 83.82 734,849 +0.19(+0.22%)
Jun 03, 2022 83.55 83.98 82.87 83.64 686,176 -1.01(-1.19%)
Jun 02, 2022 82.58 84.70 82.03 84.65 718,133 +2.70(+3.30%)
Jun 01, 2022 83.12 83.75 81.27 81.94 818,137 -0.49(-0.59%)
May 31, 2022 83.10 84.06 81.51 82.43 1,742,402 -1.62(-1.93%)
May 27, 2022 83.14 84.10 82.95 84.06 941,256 +1.94(+2.36%)
May 26, 2022 80.67 82.38 80.67 82.12 890,087 +2.84(+3.58%)
May 25, 2022 79.07 79.58 77.21 79.28 2,558,495 -0.61(-0.76%)
May 24, 2022 78.93 80.47 77.29 79.89 1,032,576 +0.69(+0.87%)
May 23, 2022 80.41 80.86 78.83 79.20 837,781 -0.44(-0.55%)
May 20, 2022 80.41 80.67 77.62 79.64 878,260 -0.25(-0.32%)
May 19, 2022 78.08 80.61 77.62 79.89 1,082,383 +0.97(+1.22%)
May 18, 2022 80.45 81.16 78.62 78.92 871,448 -3.00(-3.66%)
May 17, 2022 81.37 82.08 80.61 81.93 706,176 +2.18(+2.74%)
May 16, 2022 80.28 81.27 79.25 79.74 1,107,019 -2.06(-2.51%)
May 13, 2022 81.57 82.94 80.57 81.80 935,355 +1.09(+1.35%)
May 12, 2022 78.14 80.77 77.99 80.71 1,050,936 +1.85(+2.35%)
May 11, 2022 80.31 80.83 78.70 78.86 1,006,430 -1.70(-2.11%)
May 10, 2022 83.78 84.32 80.05 80.55 1,661,296 -2.29(-2.77%)
May 09, 2022 81.87 84.15 81.34 82.84 1,436,732 -0.22(-0.27%)
May 06, 2022 83.32 83.70 80.82 83.07 1,182,831 -1.04(-1.24%)
May 05, 2022 87.02 87.61 83.29 84.11 1,595,841 -3.92(-4.45%)
May 04, 2022 83.48 88.30 82.86 88.03 2,275,768 +7.73(+9.63%)
May 03, 2022 79.60 80.86 79.36 80.30 1,739,004 +0.53(+0.66%)
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.