Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 95.98 97.33 95.37 97.18 11,503,267 +0.41(+0.43%)
Oct 28, 2022 96.26 97.12 94.64 96.77 11,692,336 +0.99(+1.03%)
Oct 27, 2022 95.88 97.47 95.55 95.78 12,723,577 +1.28(+1.35%)
Oct 26, 2022 94.39 95.33 94.11 94.50 10,805,033 +0.67(+0.72%)
Oct 25, 2022 93.01 94.39 92.52 93.83 9,109,240 +0.33(+0.35%)
Oct 24, 2022 92.62 94.51 92.45 93.50 11,886,290 +1.63(+1.78%)
Oct 21, 2022 89.15 92.15 88.96 91.87 10,752,699 +2.62(+2.94%)
Oct 20, 2022 89.50 89.69 88.69 89.25 7,942,097 -0.31(-0.34%)
Oct 19, 2022 91.14 91.14 89.40 89.56 8,899,681 -1.30(-1.43%)
Oct 18, 2022 90.67 91.53 90.29 90.85 9,924,261 +0.47(+0.52%)
Oct 17, 2022 89.15 90.62 88.78 90.38 12,641,796 +1.86(+2.10%)
Oct 14, 2022 88.61 89.65 88.10 88.52 10,255,038 -0.30(-0.34%)
Oct 13, 2022 85.95 89.04 85.72 88.82 9,796,071 +1.99(+2.29%)
Oct 12, 2022 87.63 88.08 86.78 86.83 8,874,198 -0.61(-0.69%)
Oct 11, 2022 86.84 88.33 86.62 87.43 10,146,505 +0.55(+0.63%)
Oct 10, 2022 86.36 87.95 86.15 86.89 15,083,950 +2.77(+3.29%)
Oct 07, 2022 84.39 84.79 83.66 84.12 9,202,900 +0.15(+0.18%)
Oct 06, 2022 84.27 84.51 83.77 83.97 8,388,064 -0.91(-1.07%)
Oct 05, 2022 85.06 85.25 84.52 84.88 6,368,453 +0.00(+0.00%)
Oct 04, 2022 84.06 85.13 83.55 84.88 7,677,688 +0.81(+0.96%)
Oct 03, 2022 83.28 84.41 82.60 84.07 9,566,921 +1.37(+1.66%)
Sep 30, 2022 83.78 84.14 82.68 82.70 9,409,298 -0.50(-0.60%)
Sep 29, 2022 83.55 83.95 82.81 83.20 6,874,345 -0.13(-0.16%)
Sep 28, 2022 83.54 83.78 82.78 83.33 7,122,947 +0.90(+1.10%)
Sep 27, 2022 83.37 84.15 82.27 82.43 6,811,641 -0.33(-0.39%)
Sep 26, 2022 82.70 83.27 81.90 82.76 9,206,793 -0.58(-0.69%)
Sep 23, 2022 83.93 84.51 82.67 83.33 9,412,330 -0.70(-0.83%)
Sep 22, 2022 81.19 84.65 81.19 84.03 12,839,605 +2.86(+3.53%)
Sep 21, 2022 82.82 83.06 81.16 81.17 7,487,707 -1.41(-1.71%)
Sep 20, 2022 82.65 83.02 82.19 82.58 5,679,818 -0.61(-0.74%)
Sep 19, 2022 83.40 83.49 82.24 83.20 8,068,688 -1.04(-1.23%)
Sep 16, 2022 83.16 84.38 82.97 84.24 15,456,310 +0.93(+1.12%)
Sep 15, 2022 83.69 83.96 82.78 83.30 8,337,641 -0.19(-0.23%)
Sep 14, 2022 83.55 84.16 82.95 83.50 9,830,122 +1.31(+1.59%)
Sep 13, 2022 83.18 83.45 82.03 82.19 8,029,857 -1.79(-2.13%)
Sep 12, 2022 83.95 84.94 83.66 83.98 6,666,909 +0.78(+0.94%)
Sep 09, 2022 83.44 83.99 83.13 83.20 7,853,554 -0.08(-0.09%)
Sep 08, 2022 82.40 83.31 82.05 83.28 8,512,842 +0.52(+0.63%)
Sep 07, 2022 82.46 82.88 81.04 82.75 6,426,222 +0.43(+0.52%)
Sep 06, 2022 82.48 83.13 82.08 82.32 8,654,322 +0.18(+0.22%)
Sep 02, 2022 83.11 83.62 81.81 82.14 7,358,358 -0.88(-1.06%)
Sep 01, 2022 81.58 83.31 81.31 83.02 7,903,035 +1.71(+2.10%)
Aug 31, 2022 82.91 83.00 81.12 81.31 12,178,917 -1.45(-1.75%)
Aug 30, 2022 83.32 83.42 82.48 82.76 7,090,022 -0.68(-0.81%)
Aug 29, 2022 84.62 84.78 83.41 83.44 8,240,761 -1.59(-1.87%)
Aug 26, 2022 86.00 86.44 84.87 85.03 5,978,859 -0.96(-1.12%)
Aug 25, 2022 86.21 86.22 84.85 85.99 6,177,009 +0.25(+0.29%)
Aug 24, 2022 85.93 86.04 85.30 85.74 5,829,572 -0.18(-0.21%)
Aug 23, 2022 86.57 86.68 85.46 85.93 5,468,058 -0.91(-1.05%)
Aug 22, 2022 87.46 87.85 86.70 86.84 6,982,314 -0.88(-1.00%)
Aug 19, 2022 87.21 88.61 87.19 87.72 9,268,190 +0.65(+0.74%)
Aug 18, 2022 87.16 87.48 86.24 87.07 6,415,411 +0.34(+0.40%)
Aug 17, 2022 86.06 87.54 86.02 86.73 6,806,399 +0.43(+0.50%)
Aug 16, 2022 85.70 86.59 85.61 86.30 5,943,413 -0.01(-0.01%)
Aug 15, 2022 86.52 86.53 85.63 86.31 6,654,268 -0.40(-0.46%)
Aug 12, 2022 84.77 86.72 84.73 86.71 13,578,368 +1.99(+2.35%)
Aug 11, 2022 83.65 85.56 83.22 84.72 7,764,768 -0.25(-0.29%)
Aug 10, 2022 85.76 85.86 84.01 84.96 8,545,152 -0.31(-0.37%)
Aug 09, 2022 84.54 85.97 82.70 85.28 13,872,895 +0.98(+1.16%)
Aug 08, 2022 83.16 84.57 82.80 84.30 8,556,224 +1.03(+1.24%)
Aug 05, 2022 82.43 83.38 82.02 83.27 9,239,084 +0.56(+0.68%)
Aug 04, 2022 83.65 83.72 82.53 82.71 8,391,241 -0.76(-0.91%)
Aug 03, 2022 83.11 83.84 82.65 83.47 8,594,961 +0.01(+0.01%)
Aug 02, 2022 84.84 85.34 83.40 83.46 7,812,832 -0.88(-1.04%)
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.