Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 99.86 101.54 99.83 101.09 2,743,171 +0.90(+0.90%)
Jul 28, 2022 98.79 100.48 98.06 100.19 2,529,871 +2.23(+2.28%)
Jul 27, 2022 98.08 98.27 97.35 97.95 2,181,317 -0.46(-0.47%)
Jul 26, 2022 97.27 98.69 97.02 98.41 1,945,426 +0.96(+0.98%)
Jul 25, 2022 96.21 97.49 96.00 97.46 1,557,754 +0.92(+0.95%)
Jul 22, 2022 95.86 96.55 95.58 96.54 1,632,712 +1.32(+1.39%)
Jul 21, 2022 94.63 95.40 93.95 95.21 3,355,284 +0.51(+0.53%)
Jul 20, 2022 97.16 97.32 94.57 94.71 3,241,005 -2.34(-2.42%)
Jul 19, 2022 97.52 97.91 96.96 97.05 2,280,713 +0.10(+0.10%)
Jul 18, 2022 98.30 98.50 96.92 96.95 2,423,033 -1.84(-1.86%)
Jul 15, 2022 98.80 98.98 97.64 98.79 2,440,465 +0.44(+0.45%)
Jul 14, 2022 96.80 98.60 96.73 98.35 2,473,911 -0.27(-0.27%)
Jul 13, 2022 98.33 99.50 98.14 98.61 2,628,544 -0.40(-0.40%)
Jul 12, 2022 98.93 100.22 98.51 99.01 2,286,624 -0.27(-0.27%)
Jul 11, 2022 97.51 99.30 97.35 99.28 2,648,749 +1.89(+1.94%)
Jul 08, 2022 98.28 98.46 97.24 97.39 1,846,231 -0.85(-0.86%)
Jul 07, 2022 99.15 99.52 97.97 98.24 2,080,900 -0.69(-0.70%)
Jul 06, 2022 98.09 99.71 97.55 98.93 2,088,792 +1.14(+1.17%)
Jul 05, 2022 100.88 100.88 96.13 97.79 3,210,148 -3.02(-2.99%)
Jul 01, 2022 99.08 100.96 98.59 100.80 3,132,283 +2.22(+2.25%)
Jun 30, 2022 96.80 99.26 96.59 98.59 3,881,058 +1.10(+1.13%)
Jun 29, 2022 97.23 97.76 96.84 97.48 1,921,844 +0.29(+0.29%)
Jun 28, 2022 97.25 98.24 96.89 97.20 2,409,508 +0.46(+0.48%)
Jun 27, 2022 95.66 96.89 95.39 96.74 1,875,554 +0.62(+0.64%)
Jun 24, 2022 95.33 96.37 94.99 96.12 3,212,209 +1.03(+1.08%)
Jun 23, 2022 92.57 95.31 92.46 95.09 4,050,129 +2.99(+3.24%)
Jun 22, 2022 90.96 92.88 90.75 92.10 3,165,920 +0.87(+0.96%)
Jun 21, 2022 90.06 91.50 89.77 91.23 3,129,480 +1.28(+1.42%)
Jun 17, 2022 91.26 91.92 89.08 89.95 6,032,596 -1.58(-1.73%)
Jun 16, 2022 91.06 91.80 89.99 91.53 4,495,714 -0.59(-0.64%)
Jun 15, 2022 93.81 93.91 91.09 92.12 4,392,822 -0.70(-0.75%)
Jun 14, 2022 95.37 95.86 91.64 92.82 4,240,753 -2.29(-2.41%)
Jun 13, 2022 98.19 98.39 94.65 95.11 2,992,870 -3.99(-4.03%)
Jun 10, 2022 98.31 99.95 97.43 99.10 3,635,099 +0.04(+0.04%)
Jun 09, 2022 101.55 102.10 98.94 99.07 2,587,796 -2.54(-2.50%)
Jun 08, 2022 102.95 103.06 101.40 101.60 1,969,088 -1.70(-1.65%)
Jun 07, 2022 102.03 103.37 101.39 103.30 2,298,086 +1.13(+1.11%)
Jun 06, 2022 102.54 103.06 102.01 102.17 1,612,917 -0.05(-0.05%)
Jun 03, 2022 102.51 103.08 102.05 102.22 1,683,337 -0.58(-0.56%)
Jun 02, 2022 103.08 103.32 101.08 102.80 2,950,142 +0.11(+0.11%)
Jun 01, 2022 103.50 103.66 102.04 102.69 2,775,284 -0.78(-0.76%)
May 31, 2022 104.07 104.41 103.08 103.47 5,459,023 -1.73(-1.64%)
May 27, 2022 103.81 105.29 103.53 105.20 2,858,860 +1.08(+1.03%)
May 26, 2022 103.98 104.64 103.54 104.12 2,955,385 +0.77(+0.75%)
May 25, 2022 104.09 104.30 102.72 103.35 3,014,372 -0.54(-0.52%)
May 24, 2022 102.36 104.22 101.81 103.89 3,272,373 +2.00(+1.96%)
May 23, 2022 101.75 102.90 100.98 101.90 2,802,808 +0.90(+0.89%)
May 20, 2022 100.09 101.16 99.49 101.00 3,667,951 +0.81(+0.81%)
May 19, 2022 99.93 100.64 98.61 100.19 4,010,144 +0.05(+0.05%)
May 18, 2022 100.99 101.67 99.84 100.14 4,356,541 -0.41(-0.41%)
May 17, 2022 100.63 101.15 98.51 100.56 4,432,682 -0.62(-0.62%)
May 16, 2022 100.83 101.96 100.63 101.18 2,618,963 +0.67(+0.67%)
May 13, 2022 100.59 100.85 99.05 100.51 3,535,721 +0.41(+0.41%)
May 12, 2022 100.04 100.52 98.76 100.09 3,728,540 -0.07(-0.07%)
May 11, 2022 99.44 101.76 99.19 100.16 3,381,319 +0.91(+0.92%)
May 10, 2022 100.78 102.25 98.46 99.25 3,700,314 -1.72(-1.71%)
May 09, 2022 99.92 102.18 98.88 100.97 4,019,474 -0.47(-0.47%)
May 06, 2022 100.06 102.04 99.64 101.45 2,988,528 +1.16(+1.15%)
May 05, 2022 100.26 101.13 99.41 100.29 2,414,190 -0.42(-0.42%)
May 04, 2022 98.61 100.96 98.36 100.71 2,810,644 +1.96(+1.98%)
May 03, 2022 99.65 100.61 98.60 98.75 2,664,725 -0.31(-0.31%)
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.