Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 09, 2022 87.01 88.20 86.35 87.54 699,679 +0.50(+0.57%)
Aug 08, 2022 87.45 88.07 86.41 87.04 404,554 -0.15(-0.17%)
Aug 05, 2022 86.75 87.58 86.02 87.19 633,942 -0.35(-0.40%)
Aug 04, 2022 86.72 88.95 86.11 87.54 1,030,545 +1.82(+2.12%)
Aug 03, 2022 85.83 86.11 85.40 85.72 605,538 +0.05(+0.06%)
Aug 02, 2022 86.64 87.20 85.34 85.67 623,927 -0.64(-0.74%)
Aug 01, 2022 86.83 87.51 86.00 86.31 841,895 -0.75(-0.86%)
Jul 29, 2022 87.15 87.36 86.51 87.06 516,256 +0.35(+0.40%)
Jul 28, 2022 86.60 87.12 85.86 86.71 516,049 -0.10(-0.12%)
Jul 27, 2022 85.85 87.15 85.44 86.81 669,074 +1.20(+1.40%)
Jul 26, 2022 86.20 86.39 85.28 85.61 618,459 -0.59(-0.68%)
Jul 25, 2022 86.45 87.06 85.88 86.20 615,303 -0.58(-0.67%)
Jul 22, 2022 86.91 87.30 86.09 86.78 776,813 +0.16(+0.18%)
Jul 21, 2022 85.14 86.62 85.00 86.62 632,416 +1.17(+1.37%)
Jul 20, 2022 85.25 85.50 84.48 85.45 566,314 +0.02(+0.02%)
Jul 19, 2022 83.62 85.53 83.62 85.43 523,821 +2.24(+2.69%)
Jul 18, 2022 83.27 84.14 82.94 83.19 552,682 -0.05(-0.06%)
Jul 15, 2022 82.56 83.25 82.08 83.24 493,265 +1.31(+1.60%)
Jul 14, 2022 81.73 82.30 80.71 81.93 442,499 -0.28(-0.34%)
Jul 13, 2022 81.55 82.78 81.39 82.21 754,033 -0.01(-0.01%)
Jul 12, 2022 82.78 83.36 81.83 82.22 453,848 -0.42(-0.51%)
Jul 11, 2022 83.11 83.40 82.25 82.64 583,999 -0.83(-0.99%)
Jul 08, 2022 82.94 83.84 82.74 83.47 653,997 +0.24(+0.29%)
Jul 07, 2022 83.55 84.33 83.06 83.23 629,292 -0.18(-0.22%)
Jul 06, 2022 82.86 83.83 82.50 83.41 797,457 +0.37(+0.45%)
Jul 05, 2022 84.20 84.20 82.11 83.04 818,487 -1.41(-1.67%)
Jul 01, 2022 83.01 84.69 82.89 84.45 620,151 +1.14(+1.37%)
Jun 30, 2022 82.83 84.62 82.19 83.31 718,754 -0.03(-0.04%)
Jun 29, 2022 82.91 83.57 82.27 83.34 537,499 +0.01(+0.01%)
Jun 28, 2022 84.77 85.48 82.84 83.33 503,514 -1.35(-1.59%)
Jun 27, 2022 84.70 85.33 83.89 84.68 479,901 -0.20(-0.24%)
Jun 24, 2022 81.97 85.16 81.97 84.88 979,486 +3.42(+4.20%)
Jun 23, 2022 80.60 81.61 80.17 81.46 587,011 +1.45(+1.81%)
Jun 22, 2022 79.63 80.84 78.83 80.01 622,344 -0.13(-0.16%)
Jun 21, 2022 79.27 81.07 78.83 80.14 889,501 +1.83(+2.34%)
Jun 17, 2022 77.75 78.76 76.79 78.31 1,051,603 +1.09(+1.41%)
Jun 16, 2022 78.32 79.02 76.82 77.22 1,309,400 -1.83(-2.31%)
Jun 15, 2022 79.39 79.88 78.35 79.05 896,811 +0.36(+0.46%)
Jun 14, 2022 79.07 81.08 78.21 78.69 867,997 +0.15(+0.19%)
Jun 13, 2022 80.40 80.79 78.26 78.54 949,793 -3.27(-4.00%)
Jun 10, 2022 83.75 83.93 81.75 81.81 556,299 -2.44(-2.90%)
Jun 09, 2022 85.61 85.98 84.09 84.25 612,333 -1.25(-1.46%)
Jun 08, 2022 85.86 86.28 85.42 85.50 372,954 -0.90(-1.04%)
Jun 07, 2022 85.71 86.73 85.32 86.40 684,029 -0.14(-0.16%)
Jun 06, 2022 86.87 87.30 86.03 86.54 365,819 -0.40(-0.46%)
Jun 03, 2022 86.89 87.34 86.28 86.94 550,024 -0.16(-0.18%)
Jun 02, 2022 87.54 87.54 85.67 87.10 593,689 +0.29(+0.33%)
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.