Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 83.29 83.64 82.19 82.21 9,465,589 -0.50(-0.60%)
Sep 29, 2022 83.05 83.45 82.31 82.70 6,915,471 -0.13(-0.16%)
Sep 28, 2022 83.04 83.29 82.28 82.84 7,165,560 +0.90(+1.10%)
Sep 27, 2022 82.88 83.65 81.78 81.94 6,852,391 -0.32(-0.39%)
Sep 26, 2022 82.21 82.77 81.42 82.27 9,261,873 -0.57(-0.69%)
Sep 23, 2022 83.43 84.01 82.18 82.84 9,468,639 -0.70(-0.83%)
Sep 22, 2022 80.71 84.15 80.71 83.53 12,916,417 +2.84(+3.53%)
Sep 21, 2022 82.33 82.57 80.68 80.69 7,532,502 -1.40(-1.71%)
Sep 20, 2022 82.16 82.52 81.70 82.09 5,713,797 -0.61(-0.74%)
Sep 19, 2022 82.90 82.99 81.75 82.70 8,116,959 -1.03(-1.23%)
Sep 16, 2022 82.67 83.88 82.48 83.74 15,548,776 +0.93(+1.12%)
Sep 15, 2022 83.19 83.46 82.28 82.81 8,387,521 -0.19(-0.23%)
Sep 14, 2022 83.05 83.66 82.46 83.00 9,888,930 +1.30(+1.59%)
Sep 13, 2022 82.69 82.96 81.54 81.70 8,077,895 -1.78(-2.13%)
Sep 12, 2022 83.45 84.43 83.16 83.48 6,706,793 +0.78(+0.94%)
Sep 09, 2022 82.94 83.49 82.64 82.71 7,900,537 -0.08(-0.09%)
Sep 08, 2022 81.91 82.81 81.56 82.78 8,563,770 +0.52(+0.63%)
Sep 07, 2022 81.97 82.38 80.56 82.26 6,464,667 +0.43(+0.52%)
Sep 06, 2022 81.99 82.64 81.59 81.83 8,706,096 +0.18(+0.22%)
Sep 02, 2022 82.61 83.12 81.32 81.65 7,402,379 -0.87(-1.06%)
Sep 01, 2022 81.10 82.82 80.83 82.53 7,950,314 +1.69(+2.10%)
Aug 31, 2022 82.42 82.51 80.64 80.83 12,251,776 -1.44(-1.75%)
Aug 30, 2022 82.83 82.92 81.99 82.27 7,132,437 -0.67(-0.81%)
Aug 29, 2022 84.12 84.28 82.91 82.94 8,290,061 -1.58(-1.87%)
Aug 26, 2022 85.49 85.93 84.36 84.52 6,014,627 -0.96(-1.12%)
Aug 25, 2022 85.70 85.70 84.34 85.48 6,213,963 +0.25(+0.29%)
Aug 24, 2022 85.41 85.53 84.79 85.23 5,864,447 -0.18(-0.21%)
Aug 23, 2022 86.06 86.16 84.95 85.41 5,500,770 -0.91(-1.05%)
Aug 22, 2022 86.94 87.33 86.18 86.32 7,024,085 -0.87(-1.00%)
Aug 19, 2022 86.69 88.08 86.67 87.19 9,323,637 +0.64(+0.74%)
Aug 18, 2022 86.65 86.96 85.73 86.55 6,453,791 +0.34(+0.40%)
Aug 17, 2022 85.55 87.01 85.51 86.21 6,847,118 +0.43(+0.50%)
Aug 16, 2022 85.19 86.08 85.10 85.78 5,978,969 -0.01(-0.01%)
Aug 15, 2022 86.01 86.02 85.12 85.79 6,694,077 -0.40(-0.46%)
Aug 12, 2022 84.27 86.20 84.23 86.19 13,659,599 +1.98(+2.35%)
Aug 11, 2022 83.15 85.05 82.72 84.21 7,811,220 -0.25(-0.29%)
Aug 10, 2022 85.25 85.35 83.51 84.46 8,596,272 -0.31(-0.37%)
Aug 09, 2022 84.04 85.46 82.20 84.77 13,955,889 +0.98(+1.16%)
Aug 08, 2022 82.67 84.07 82.31 83.79 8,607,411 +1.02(+1.24%)
Aug 05, 2022 81.94 82.89 81.53 82.77 9,294,356 +0.56(+0.68%)
Aug 04, 2022 83.15 83.23 82.04 82.21 8,441,441 -0.76(-0.91%)
Aug 03, 2022 82.62 83.35 82.16 82.97 8,646,380 +0.01(+0.01%)
Aug 02, 2022 84.33 84.84 82.90 82.96 7,859,571 -0.87(-1.04%)
Aug 01, 2022 84.60 85.24 83.66 83.83 7,754,773 -0.77(-0.91%)
Jul 29, 2022 85.29 86.25 83.60 84.60 15,779,663 -0.57(-0.67%)
Jul 28, 2022 86.21 86.29 82.78 85.17 14,689,227 -1.22(-1.41%)
Jul 27, 2022 85.70 86.52 85.25 86.39 7,364,078 -0.06(-0.07%)
Jul 26, 2022 86.55 87.07 85.79 86.45 6,772,734 +0.72(+0.84%)
Jul 25, 2022 85.41 85.92 84.99 85.73 6,720,841 +0.40(+0.47%)
Jul 22, 2022 85.33 85.65 84.71 85.33 6,710,851 -0.03(-0.03%)
Jul 21, 2022 84.42 85.61 84.19 85.36 8,656,450 +0.46(+0.55%)
Jul 20, 2022 87.46 87.52 84.49 84.89 12,507,261 -2.57(-2.93%)
Jul 19, 2022 88.21 88.43 87.23 87.46 8,694,413 +0.02(+0.02%)
Jul 18, 2022 89.86 90.05 87.04 87.44 9,138,416 -2.48(-2.76%)
Jul 15, 2022 89.82 90.29 89.36 89.92 10,277,195 +1.02(+1.15%)
Jul 14, 2022 87.64 89.06 87.18 88.90 6,622,746 +0.10(+0.12%)
Jul 13, 2022 88.62 89.35 88.08 88.79 6,774,011 +0.16(+0.18%)
Jul 12, 2022 88.80 89.24 88.20 88.63 8,262,887 -0.66(-0.74%)
Jul 11, 2022 87.95 89.75 87.90 89.30 10,041,012 +1.44(+1.64%)
Jul 08, 2022 87.98 88.84 87.51 87.86 7,562,976 -0.22(-0.25%)
Jul 07, 2022 88.01 88.97 87.64 88.08 8,595,818 -0.11(-0.13%)
Jul 06, 2022 88.36 89.50 87.78 88.19 11,040,934 +0.46(+0.53%)
Jul 05, 2022 87.54 88.02 85.73 87.72 10,114,850 +0.21(+0.24%)
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.