Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 85.64 86.86 85.42 86.11 10,394,180 +0.58(+0.68%)
Jul 28, 2023 83.73 85.74 83.64 85.54 11,866,633 +2.13(+2.55%)
Jul 27, 2023 84.03 85.42 82.69 83.41 14,388,486 -1.11(-1.31%)
Jul 26, 2023 85.03 85.40 83.11 84.52 20,541,320 -0.78(-0.92%)
Jul 25, 2023 84.09 85.45 79.67 85.30 50,835,436 -9.71(-10.22%)
Jul 24, 2023 94.90 95.17 94.52 95.01 4,840,293 +0.61(+0.64%)
Jul 21, 2023 95.19 95.43 94.38 94.40 3,343,923 -0.75(-0.79%)
Jul 20, 2023 94.21 95.27 93.98 95.15 4,405,403 +1.56(+1.66%)
Jul 19, 2023 93.86 94.48 93.30 93.60 4,220,398 -0.19(-0.20%)
Jul 18, 2023 94.43 95.66 93.52 93.78 5,579,632 -0.55(-0.58%)
Jul 17, 2023 94.11 94.87 93.63 94.33 3,354,387 +0.15(+0.16%)
Jul 14, 2023 95.09 95.14 93.75 94.18 3,527,449 -0.98(-1.03%)
Jul 13, 2023 94.60 95.45 94.30 95.16 3,427,449 +0.34(+0.36%)
Jul 12, 2023 96.60 96.76 94.72 94.82 5,046,612 -1.19(-1.23%)
Jul 11, 2023 95.10 96.06 94.55 96.01 6,340,862 +0.54(+0.56%)
Jul 10, 2023 95.40 96.30 95.26 95.47 3,369,673 +0.06(+0.06%)
Jul 07, 2023 96.06 96.44 95.36 95.41 4,666,047 -0.62(-0.64%)
Jul 06, 2023 95.88 96.70 95.34 96.03 3,757,522 -0.19(-0.19%)
Jul 05, 2023 96.00 96.42 95.42 96.21 3,315,932 -0.15(-0.15%)
Jul 03, 2023 95.48 96.79 95.31 96.36 2,195,237 +0.42(+0.44%)
Jun 30, 2023 96.07 96.36 95.28 95.94 4,496,176 +0.16(+0.16%)
Jun 29, 2023 94.02 95.87 93.87 95.78 4,157,223 +1.89(+2.01%)
Jun 28, 2023 94.40 94.41 93.16 93.89 4,099,101 -0.65(-0.68%)
Jun 27, 2023 94.36 94.75 93.87 94.54 4,133,548 -0.02(-0.02%)
Jun 26, 2023 94.00 94.61 92.79 94.56 4,077,680 -0.35(-0.37%)
Jun 23, 2023 94.70 95.28 94.35 94.91 6,344,333 -0.01(-0.01%)
Jun 22, 2023 96.56 96.59 94.61 94.92 4,625,804 -2.11(-2.17%)
Jun 21, 2023 95.68 97.89 95.38 97.02 4,875,831 +1.34(+1.40%)
Jun 20, 2023 96.37 96.92 95.53 95.68 7,082,041 -0.04(-0.04%)
Jun 16, 2023 96.17 96.97 94.81 95.72 9,228,408 -0.25(-0.27%)
Jun 15, 2023 95.17 96.34 95.04 95.98 4,625,571 +1.12(+1.18%)
Jun 14, 2023 97.65 97.75 94.56 94.86 6,497,603 -2.77(-2.84%)
Jun 13, 2023 97.94 98.60 97.47 97.63 4,138,798 +0.26(+0.27%)
Jun 12, 2023 97.34 97.73 97.01 97.37 3,601,904 +0.08(+0.08%)
Jun 09, 2023 97.38 97.45 96.81 97.29 2,571,624 +0.25(+0.26%)
Jun 08, 2023 96.40 97.48 96.16 97.03 3,338,593 +0.48(+0.50%)
Jun 07, 2023 95.53 96.75 94.63 96.55 4,366,533 +1.13(+1.18%)
Jun 06, 2023 94.16 95.67 93.39 95.43 5,051,979 +1.66(+1.76%)
Jun 05, 2023 94.62 94.94 93.68 93.77 4,178,460 -0.32(-0.34%)
Jun 02, 2023 93.00 94.43 92.65 94.10 5,676,485 +1.95(+2.11%)
Jun 01, 2023 90.38 92.20 90.35 92.15 5,754,562 +1.91(+2.12%)
May 31, 2023 90.46 90.95 90.05 90.24 10,182,682 -0.67(-0.73%)
May 30, 2023 91.09 91.63 90.40 90.90 4,655,569 -0.43(-0.47%)
May 26, 2023 91.79 92.69 91.20 91.33 4,142,249 +0.14(+0.15%)
May 25, 2023 91.58 91.79 90.16 91.20 5,452,901 -0.53(-0.58%)
May 24, 2023 91.84 92.64 91.23 91.73 3,747,851 -0.41(-0.45%)
May 23, 2023 92.87 93.30 92.13 92.14 4,481,248 -1.55(-1.65%)
May 22, 2023 93.92 94.29 93.08 93.69 4,059,215 -0.46(-0.49%)
May 19, 2023 94.60 94.80 93.53 94.15 3,603,053 +0.00(+0.00%)
May 18, 2023 93.81 94.41 93.12 94.15 4,367,384 +0.15(+0.16%)
May 17, 2023 93.21 94.77 93.21 94.00 4,751,759 +1.08(+1.16%)
May 16, 2023 93.98 93.98 92.88 92.92 2,604,088 -1.21(-1.28%)
May 15, 2023 93.41 94.15 93.30 94.13 2,625,809 +0.69(+0.74%)
May 12, 2023 93.41 93.99 93.12 93.43 2,831,500 +0.44(+0.47%)
May 11, 2023 93.11 93.62 92.39 93.00 3,417,858 -0.74(-0.79%)
May 10, 2023 94.24 94.42 92.87 93.74 3,419,811 +0.03(+0.03%)
May 09, 2023 93.08 94.20 92.78 93.71 3,008,508 +0.71(+0.76%)
May 08, 2023 94.12 94.85 92.90 93.00 4,359,328 -1.01(-1.08%)
May 05, 2023 93.77 94.21 93.16 94.01 3,349,596 +0.64(+0.69%)
May 04, 2023 94.42 94.68 92.34 93.37 4,534,825 -1.21(-1.28%)
May 03, 2023 96.18 96.52 94.45 94.57 3,709,579 -1.66(-1.73%)
May 02, 2023 97.49 97.49 95.65 96.24 3,469,347 -1.42(-1.46%)
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.