Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 98.43 99.21 97.50 97.56 6,182,846 -0.65(-0.66%)
Aug 30, 2022 99.70 99.94 97.96 98.21 4,926,273 -1.52(-1.52%)
Aug 29, 2022 98.88 100.30 98.32 99.73 3,016,937 +0.27(+0.27%)
Aug 26, 2022 101.59 101.89 99.38 99.46 2,870,411 -2.08(-2.05%)
Aug 25, 2022 100.55 101.57 100.02 101.54 3,966,049 +0.87(+0.86%)
Aug 24, 2022 100.14 100.79 99.61 100.67 5,170,998 +0.15(+0.15%)
Aug 23, 2022 101.35 101.35 100.36 100.52 2,926,839 -1.20(-1.18%)
Aug 22, 2022 102.45 102.88 101.01 101.73 5,132,595 -1.70(-1.64%)
Aug 19, 2022 103.09 103.99 102.30 103.43 5,145,319 +0.41(+0.40%)
Aug 18, 2022 104.05 104.26 102.11 103.02 6,214,082 -1.27(-1.22%)
Aug 17, 2022 104.89 105.87 104.15 104.29 3,888,912 -1.50(-1.42%)
Aug 16, 2022 105.59 106.62 105.38 105.79 3,418,816 +0.16(+0.15%)
Aug 15, 2022 105.35 106.04 104.26 105.63 2,910,176 -0.12(-0.11%)
Aug 12, 2022 104.37 106.23 104.25 105.75 5,094,959 +2.13(+2.05%)
Aug 11, 2022 103.30 104.85 103.26 103.62 4,029,328 +0.20(+0.19%)
Aug 10, 2022 103.90 103.93 102.85 103.43 4,228,581 +0.36(+0.35%)
Aug 09, 2022 102.26 103.71 101.83 103.07 5,159,782 +1.68(+1.66%)
Aug 08, 2022 101.69 102.14 100.93 101.39 4,216,539 -0.26(-0.25%)
Aug 05, 2022 100.90 102.93 100.90 101.65 4,311,350 +0.39(+0.38%)
Aug 04, 2022 101.55 103.78 101.11 101.26 7,548,022 +0.49(+0.48%)
Aug 03, 2022 97.46 101.27 97.13 100.77 11,742,471 +5.97(+6.30%)
Aug 02, 2022 95.63 95.94 94.53 94.80 4,130,387 -0.65(-0.68%)
Aug 01, 2022 94.43 95.98 94.27 95.44 4,027,962 +0.34(+0.36%)
Jul 29, 2022 95.12 95.52 94.60 95.11 5,770,210 +0.15(+0.16%)
Jul 28, 2022 95.18 95.61 94.03 94.96 4,836,403 -0.34(-0.35%)
Jul 27, 2022 94.62 95.64 93.60 95.29 3,166,461 +0.56(+0.59%)
Jul 26, 2022 94.01 95.03 93.95 94.74 4,450,490 +0.82(+0.87%)
Jul 25, 2022 93.71 95.15 93.58 93.92 4,780,950 +0.43(+0.46%)
Jul 22, 2022 93.57 93.86 92.63 93.50 4,511,700 +0.86(+0.93%)
Jul 21, 2022 91.96 92.89 91.45 92.63 7,024,470 -1.40(-1.49%)
Jul 20, 2022 95.27 95.38 93.24 94.03 4,201,997 -1.62(-1.69%)
Jul 19, 2022 94.26 95.99 94.09 95.65 6,808,884 +2.47(+2.65%)
Jul 18, 2022 94.56 94.56 92.89 93.18 4,952,849 -1.07(-1.13%)
Jul 15, 2022 93.20 94.69 92.59 94.25 4,362,235 +2.51(+2.74%)
Jul 14, 2022 90.54 91.89 89.92 91.74 3,759,237 -0.61(-0.66%)
Jul 13, 2022 93.03 93.78 91.98 92.35 3,885,239 -1.51(-1.61%)
Jul 12, 2022 93.30 95.21 93.15 93.86 5,668,303 +0.27(+0.29%)
Jul 11, 2022 92.61 94.24 92.61 93.60 3,294,872 +0.52(+0.56%)
Jul 08, 2022 92.58 94.28 92.50 93.07 3,506,159 +0.44(+0.48%)
Jul 07, 2022 92.57 93.35 92.21 92.63 3,578,032 +0.53(+0.58%)
Jul 06, 2022 91.23 92.71 91.17 92.10 3,183,492 +0.65(+0.71%)
Jul 05, 2022 91.72 92.11 89.52 91.44 4,855,172 -1.39(-1.50%)
Jul 01, 2022 91.72 92.99 90.47 92.84 5,287,775 +1.27(+1.38%)
Jun 30, 2022 91.69 92.26 90.92 91.57 6,411,527 -0.68(-0.74%)
Jun 29, 2022 92.39 93.14 92.02 92.25 3,668,517 +0.15(+0.16%)
Jun 28, 2022 93.81 94.82 91.85 92.11 4,958,430 -1.32(-1.42%)
Jun 27, 2022 93.39 93.87 92.99 93.43 4,742,967 +0.02(+0.02%)
Jun 24, 2022 91.95 93.67 91.23 93.41 6,178,955 +2.12(+2.33%)
Jun 23, 2022 90.44 91.87 90.24 91.28 4,720,830 +1.07(+1.18%)
Jun 22, 2022 89.56 91.79 89.24 90.22 4,714,037 +0.21(+0.23%)
Jun 21, 2022 89.38 90.66 88.34 90.01 5,061,315 +2.39(+2.73%)
Jun 17, 2022 89.19 90.01 87.38 87.62 8,493,601 -1.18(-1.32%)
Jun 16, 2022 88.98 89.54 88.04 88.79 5,984,431 -1.58(-1.75%)
Jun 15, 2022 89.84 91.16 89.08 90.38 4,226,791 +0.80(+0.89%)
Jun 14, 2022 90.03 90.87 88.94 89.58 4,845,495 -0.25(-0.28%)
Jun 13, 2022 90.60 91.80 89.38 89.82 4,813,492 -2.25(-2.45%)
Jun 10, 2022 90.44 92.91 90.28 92.08 4,542,095 +0.42(+0.46%)
Jun 09, 2022 92.73 93.56 91.63 91.65 4,202,915 -1.13(-1.21%)
Jun 08, 2022 94.15 94.17 92.41 92.78 3,823,031 -2.02(-2.13%)
Jun 07, 2022 93.56 95.01 93.10 94.79 4,910,165 +0.20(+0.21%)
Jun 06, 2022 94.19 95.18 93.50 94.60 3,971,775 +0.81(+0.86%)
Jun 03, 2022 95.78 96.00 93.60 93.79 4,399,675 -2.30(-2.40%)
Jun 02, 2022 95.49 96.14 93.42 96.09 4,225,302 +0.68(+0.71%)
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.