Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 82.71 82.82 81.92 81.95 13,328,326 -1.27(-1.52%)
Oct 28, 2022 83.00 83.37 82.74 83.22 38,040,008 +0.63(+0.76%)
Oct 27, 2022 82.20 82.78 81.88 82.59 16,740,128 +0.66(+0.81%)
Oct 26, 2022 81.53 82.26 81.43 81.93 10,892,140 +0.20(+0.25%)
Oct 25, 2022 81.21 81.75 81.15 81.73 10,478,788 +0.72(+0.89%)
Oct 24, 2022 80.95 81.15 80.53 81.01 8,075,064 +0.22(+0.27%)
Oct 21, 2022 80.02 81.04 79.90 80.79 11,475,729 +0.60(+0.75%)
Oct 20, 2022 80.84 81.25 80.08 80.19 9,142,154 -0.49(-0.61%)
Oct 19, 2022 80.97 81.13 80.40 80.68 6,041,817 -0.72(-0.88%)
Oct 18, 2022 81.66 81.89 81.07 81.40 10,823,504 +0.57(+0.71%)
Oct 17, 2022 80.62 81.07 80.57 80.83 8,056,562 +0.97(+1.22%)
Oct 14, 2022 80.58 80.82 79.68 79.85 8,209,919 -0.29(-0.36%)
Oct 13, 2022 78.80 80.32 78.53 80.14 8,050,738 +0.15(+0.19%)
Oct 12, 2022 79.99 80.24 79.80 79.99 6,440,782 +0.15(+0.19%)
Oct 11, 2022 79.71 80.43 79.60 79.83 11,133,174 +0.25(+0.31%)
Oct 10, 2022 80.53 80.61 79.20 79.59 5,290,133 -1.02(-1.26%)
Oct 07, 2022 81.19 81.30 80.59 80.61 6,949,725 -0.91(-1.12%)
Oct 06, 2022 81.77 82.04 81.45 81.52 7,157,717 -0.26(-0.32%)
Oct 05, 2022 81.32 81.98 81.09 81.78 6,278,825 -0.28(-0.34%)
Oct 04, 2022 81.30 82.09 81.25 82.06 8,298,277 +1.73(+2.15%)
Oct 03, 2022 80.10 80.54 79.87 80.33 12,657,391 +0.81(+1.02%)
Sep 30, 2022 79.95 80.41 79.38 79.52 6,953,832 -0.36(-0.45%)
Sep 29, 2022 80.13 80.14 79.41 79.88 9,777,275 -0.64(-0.80%)
Sep 28, 2022 79.71 80.71 79.54 80.53 14,426,784 +1.26(+1.59%)
Sep 27, 2022 80.15 80.15 79.13 79.27 14,360,591 -0.19(-0.24%)
Sep 26, 2022 80.16 80.46 79.38 79.46 15,813,986 -0.93(-1.16%)
Sep 23, 2022 80.82 81.06 80.12 80.39 17,002,758 -1.03(-1.27%)
Sep 22, 2022 81.77 81.81 81.14 81.42 14,030,395 -0.57(-0.70%)
Sep 21, 2022 82.19 82.82 81.60 81.99 16,431,083 -0.17(-0.21%)
Sep 20, 2022 82.52 82.54 82.11 82.16 11,143,277 -0.84(-1.01%)
Sep 19, 2022 82.24 83.01 82.24 83.01 6,422,427 +0.35(+0.43%)
Sep 16, 2022 82.11 82.67 81.75 82.65 14,585,524 +0.21(+0.25%)
Sep 15, 2022 82.72 82.95 82.41 82.44 11,405,488 -0.49(-0.59%)
Sep 14, 2022 83.01 83.57 82.85 82.93 10,748,853 +0.06(+0.08%)
Sep 13, 2022 83.58 83.82 82.83 82.87 19,752,238 -1.91(-2.25%)
Sep 12, 2022 84.83 85.01 84.47 84.78 9,359,366 +0.28(+0.33%)
Sep 09, 2022 84.66 84.91 84.31 84.50 8,937,398 +0.36(+0.43%)
Sep 08, 2022 83.46 84.18 83.34 84.14 9,293,179 +0.34(+0.41%)
Sep 07, 2022 82.71 83.82 82.71 83.79 9,669,024 +1.08(+1.30%)
Sep 06, 2022 82.82 82.97 82.36 82.72 9,879,722 -0.19(-0.23%)
Sep 02, 2022 83.41 83.72 82.78 82.91 11,547,359 +0.03(+0.03%)
Sep 01, 2022 82.48 82.98 82.07 82.88 10,028,197 +0.15(+0.19%)
Aug 31, 2022 83.26 83.40 82.69 82.72 15,619,802 -0.52(-0.63%)
Aug 30, 2022 84.02 84.06 82.95 83.25 23,243,786 -0.66(-0.78%)
Aug 29, 2022 83.74 84.22 83.63 83.90 6,752,407 -0.35(-0.42%)
Aug 26, 2022 85.68 85.71 84.20 84.26 12,282,088 -1.36(-1.59%)
Aug 25, 2022 85.16 85.70 85.00 85.61 3,872,530 +0.71(+0.84%)
Aug 24, 2022 84.88 85.03 84.68 84.90 5,071,579 +0.13(+0.15%)
Aug 23, 2022 84.62 84.96 84.37 84.78 13,364,147 +0.18(+0.21%)
Aug 22, 2022 84.94 85.03 84.58 84.60 19,850,346 -1.00(-1.17%)
Aug 19, 2022 85.93 86.04 85.42 85.60 16,826,998 -0.91(-1.05%)
Aug 18, 2022 86.57 86.69 86.47 86.51 6,269,169 +0.08(+0.09%)
Aug 17, 2022 86.72 86.88 86.41 86.42 11,359,006 -0.91(-1.04%)
Aug 16, 2022 87.62 87.62 87.09 87.33 9,642,056 -0.33(-0.38%)
Aug 15, 2022 87.78 87.94 87.50 87.67 10,361,320 -0.17(-0.19%)
Aug 12, 2022 87.15 87.87 87.09 87.84 6,610,890 +0.80(+0.92%)
Aug 11, 2022 88.06 88.22 86.93 87.04 12,289,825 -0.43(-0.49%)
Aug 10, 2022 87.19 87.56 87.14 87.47 11,927,629 +1.30(+1.50%)
Aug 09, 2022 86.67 86.70 86.16 86.17 18,459,110 -0.67(-0.77%)
Aug 08, 2022 87.04 87.42 86.77 86.84 7,252,699 +0.12(+0.13%)
Aug 05, 2022 86.24 86.79 85.98 86.72 9,145,958 -0.36(-0.41%)
Aug 04, 2022 87.03 87.10 86.79 87.08 6,559,630 +0.23(+0.26%)
Aug 03, 2022 86.36 86.92 86.17 86.86 7,316,610 +0.76(+0.88%)
Aug 02, 2022 86.34 86.47 86.06 86.10 14,224,547 -0.43(-0.50%)
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.