Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 17, 2022 118.62 119.00 115.81 116.91 2,655,024 -3.95(-3.27%)
Aug 16, 2022 117.96 123.03 116.21 120.86 3,352,389 +3.25(+2.76%)
Aug 15, 2022 118.00 119.66 116.50 117.61 2,554,213 -2.30(-1.92%)
Aug 12, 2022 116.80 120.19 115.81 119.91 2,971,251 +5.23(+4.56%)
Aug 11, 2022 119.57 120.69 113.49 114.68 4,382,627 -2.22(-1.90%)
Aug 10, 2022 114.00 116.94 112.96 116.90 3,941,866 +8.03(+7.38%)
Aug 09, 2022 109.50 111.10 107.51 108.87 3,220,433 -3.11(-2.78%)
Aug 08, 2022 109.33 117.06 109.33 111.98 3,227,592 +2.60(+2.38%)
Aug 05, 2022 105.73 111.98 104.82 109.38 2,520,011 +0.05(+0.05%)
Aug 04, 2022 109.16 110.69 107.36 109.33 2,606,772 +0.83(+0.76%)
Aug 03, 2022 106.25 109.73 104.56 108.50 3,402,447 +4.06(+3.89%)
Aug 02, 2022 101.78 105.15 101.34 104.44 2,835,875 +0.83(+0.80%)
Aug 01, 2022 101.85 106.88 101.12 103.61 3,296,387 -0.11(-0.11%)
Jul 29, 2022 104.11 107.39 102.03 103.72 4,492,611 -1.20(-1.14%)
Jul 28, 2022 100.67 106.66 100.30 104.92 9,961,081 +9.42(+9.86%)
Jul 27, 2022 96.67 98.12 93.51 95.50 7,639,824 +2.20(+2.36%)
Jul 26, 2022 91.05 94.27 90.17 93.30 4,815,281 -3.17(-3.29%)
Jul 25, 2022 96.21 97.92 93.62 96.47 4,607,103 -0.64(-0.66%)
Jul 22, 2022 96.24 102.12 95.94 97.11 6,950,218 +0.24(+0.25%)
Jul 21, 2022 92.59 97.03 91.23 96.87 4,722,061 +4.21(+4.54%)
Jul 20, 2022 87.88 93.06 86.92 92.66 4,274,774 +5.22(+5.97%)
Jul 19, 2022 86.17 88.14 83.93 87.44 2,414,326 +2.72(+3.21%)
Jul 18, 2022 84.25 88.11 83.79 84.72 4,293,224 +2.22(+2.69%)
Jul 15, 2022 80.19 83.21 78.33 82.50 4,152,715 +2.77(+3.47%)
Jul 14, 2022 83.29 83.59 78.24 79.73 4,338,265 -3.48(-4.18%)
Jul 13, 2022 83.22 85.78 81.58 83.21 4,756,216 -2.38(-2.78%)
Jul 12, 2022 87.76 89.67 84.60 85.59 3,038,644 -0.48(-0.56%)
Jul 11, 2022 87.10 87.80 84.15 86.07 2,603,553 -2.68(-3.02%)
Jul 08, 2022 87.57 90.67 86.38 88.75 3,050,245 -0.90(-1.00%)
Jul 07, 2022 85.09 90.21 84.30 89.65 4,031,580 +3.71(+4.32%)
Jul 06, 2022 88.10 91.58 85.21 85.94 4,284,983 -2.30(-2.61%)
Jul 05, 2022 79.09 88.37 77.59 88.24 6,085,497 +8.43(+10.56%)
Jul 01, 2022 74.73 80.75 74.70 79.81 5,655,968 +6.60(+9.02%)
Jun 30, 2022 74.58 74.78 70.46 73.21 3,722,695 -1.59(-2.13%)
Jun 29, 2022 73.08 75.40 71.30 74.80 2,681,802 +0.76(+1.03%)
Jun 28, 2022 79.11 80.50 73.95 74.04 3,936,593 -6.61(-8.20%)
Jun 27, 2022 82.08 84.13 78.65 80.65 4,920,820 -2.97(-3.55%)
Jun 24, 2022 80.00 83.65 79.61 83.62 3,222,751 +4.89(+6.21%)
Jun 23, 2022 74.50 79.61 74.47 78.73 3,365,218 +4.64(+6.26%)
Jun 22, 2022 70.77 75.29 70.56 74.09 2,789,200 +2.28(+3.18%)
Jun 21, 2022 73.33 75.88 71.45 71.81 3,267,335 -0.30(-0.42%)
Jun 17, 2022 69.50 74.32 69.43 72.11 7,379,453 +3.11(+4.51%)
Jun 16, 2022 71.61 71.86 67.01 69.00 6,016,710 -7.05(-9.27%)
Jun 15, 2022 72.57 77.33 72.07 76.05 3,880,326 +4.44(+6.20%)
Jun 14, 2022 71.57 73.84 70.11 71.61 3,426,329 +0.24(+0.34%)
Jun 13, 2022 72.16 74.40 69.74 71.37 4,629,007 -4.47(-5.89%)
Jun 10, 2022 79.96 81.67 75.29 75.84 4,330,782 -7.23(-8.70%)
Jun 09, 2022 83.95 85.94 82.23 83.07 2,586,447 -1.81(-2.13%)
Jun 08, 2022 82.32 87.02 81.79 84.88 4,137,062 +3.40(+4.17%)
Jun 07, 2022 80.98 82.58 78.75 81.48 3,788,368 -2.35(-2.80%)
Jun 06, 2022 82.19 84.99 81.02 83.83 2,831,210 +2.85(+3.52%)
Jun 03, 2022 84.49 84.94 80.39 80.98 3,927,128 -6.31(-7.23%)
Jun 02, 2022 81.44 87.94 80.81 87.29 3,779,963 +6.35(+7.85%)
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.