Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 83.42 86.02 81.23 84.27 3,720,975 +0.24(+0.29%)
Sep 29, 2022 86.15 86.15 83.17 84.03 2,050,750 -2.98(-3.42%)
Sep 28, 2022 85.19 87.64 84.66 87.01 2,102,624 +2.61(+3.09%)
Sep 27, 2022 83.72 85.49 82.53 84.40 2,262,251 +1.47(+1.77%)
Sep 26, 2022 84.81 86.05 82.84 82.93 2,630,791 -1.51(-1.79%)
Sep 23, 2022 86.01 86.05 83.06 84.44 2,993,824 -2.15(-2.48%)
Sep 22, 2022 87.74 88.24 86.02 86.59 3,681,336 -1.26(-1.43%)
Sep 21, 2022 88.95 90.86 87.58 87.85 2,319,340 -0.45(-0.51%)
Sep 20, 2022 89.72 89.84 86.85 88.30 2,054,828 -2.44(-2.69%)
Sep 19, 2022 89.39 90.98 89.23 90.74 2,063,719 +0.49(+0.54%)
Sep 16, 2022 88.75 90.73 88.16 90.25 3,962,384 +0.69(+0.77%)
Sep 15, 2022 89.54 91.68 89.31 89.56 2,034,415 +0.10(+0.11%)
Sep 14, 2022 90.15 90.64 88.31 89.46 2,054,569 -0.40(-0.45%)
Sep 13, 2022 92.21 93.12 89.46 89.86 2,602,430 -5.12(-5.39%)
Sep 12, 2022 94.04 95.83 94.04 94.98 2,158,672 +1.47(+1.57%)
Sep 09, 2022 92.12 93.70 92.12 93.51 2,046,644 +1.25(+1.35%)
Sep 08, 2022 91.23 92.80 90.63 92.26 2,143,774 +0.12(+0.13%)
Sep 07, 2022 87.23 92.78 87.16 92.14 2,867,677 +5.42(+6.25%)
Sep 06, 2022 87.71 88.11 85.65 86.72 1,822,836 -0.67(-0.77%)
Sep 02, 2022 88.74 89.24 86.68 87.39 2,094,833 -1.12(-1.27%)
Sep 01, 2022 85.79 88.62 85.79 88.51 2,248,586 +2.24(+2.60%)
Aug 31, 2022 86.65 86.98 85.63 86.27 2,153,767 -0.06(-0.07%)
Aug 30, 2022 87.41 88.13 85.62 86.33 1,960,371 -0.63(-0.72%)
Aug 29, 2022 86.34 88.27 85.86 86.96 2,260,882 -0.30(-0.34%)
Aug 26, 2022 91.18 91.64 87.13 87.26 2,550,436 -3.65(-4.01%)
Aug 25, 2022 89.88 92.12 89.50 90.91 2,475,511 +0.35(+0.39%)
Aug 24, 2022 87.77 90.76 87.20 90.56 2,746,765 +2.60(+2.96%)
Aug 23, 2022 88.18 89.30 87.75 87.96 2,148,713 -0.15(-0.17%)
Aug 22, 2022 90.03 90.68 87.95 88.11 3,668,105 -2.90(-3.19%)
Aug 19, 2022 91.76 93.77 89.27 91.01 4,911,444 -0.99(-1.08%)
Aug 18, 2022 91.79 92.41 90.77 92.00 3,053,065 -0.82(-0.88%)
Aug 17, 2022 91.22 94.44 90.24 92.82 3,846,681 +0.18(+0.19%)
Aug 16, 2022 90.38 94.39 90.38 92.64 3,431,987 +2.48(+2.75%)
Aug 15, 2022 89.60 90.68 89.20 90.16 2,146,007 +0.04(+0.04%)
Aug 12, 2022 88.32 90.22 88.03 90.12 1,908,572 +1.97(+2.23%)
Aug 11, 2022 87.22 89.66 87.14 88.15 2,517,551 +1.97(+2.29%)
Aug 10, 2022 86.12 87.37 86.09 86.18 1,799,924 +1.72(+2.04%)
Aug 09, 2022 85.14 85.31 83.26 84.46 1,834,284 -0.85(-1.00%)
Aug 08, 2022 85.02 87.00 84.61 85.31 1,836,183 +1.08(+1.28%)
Aug 05, 2022 83.05 84.58 82.82 84.23 1,350,056 +0.47(+0.56%)
Aug 04, 2022 84.13 84.95 83.29 83.76 1,677,755 -0.82(-0.97%)
Aug 03, 2022 80.79 85.09 80.69 84.58 2,990,813 +4.75(+5.95%)
Aug 02, 2022 82.85 82.85 79.23 79.83 4,103,159 -2.47(-3.00%)
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.