Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 92.56 92.78 92.43 92.76 10,756,055 +0.23(+0.25%)
Jul 28, 2023 92.35 92.69 92.34 92.53 5,644,773 +0.39(+0.42%)
Jul 27, 2023 92.67 92.79 92.14 92.14 9,447,914 -0.53(-0.57%)
Jul 26, 2023 92.66 92.92 92.47 92.67 8,383,168 -0.06(-0.06%)
Jul 25, 2023 92.50 92.86 92.46 92.73 6,541,337 +0.18(+0.19%)
Jul 24, 2023 91.93 92.60 91.85 92.55 7,875,436 +0.64(+0.70%)
Jul 21, 2023 92.35 92.40 91.89 91.91 12,930,643 -0.38(-0.41%)
Jul 20, 2023 92.10 92.56 92.09 92.29 14,880,532 +0.09(+0.10%)
Jul 19, 2023 92.63 92.75 91.78 92.20 40,042,144 -0.54(-0.58%)
Jul 18, 2023 92.53 93.01 92.21 92.74 21,814,712 -0.47(-0.50%)
Jul 17, 2023 93.54 93.67 92.12 93.21 40,218,312 +3.14(+3.49%)
Jul 14, 2023 91.10 91.50 89.74 90.07 63,825,344 +0.53(+0.59%)
Jul 13, 2023 90.00 90.70 89.44 89.54 22,105,198 -0.46(-0.51%)
Jul 12, 2023 90.04 90.71 89.05 90.00 28,070,152 -0.99(-1.09%)
Jul 11, 2023 82.56 92.91 82.55 90.99 77,927,984 +8.29(+10.02%)
Jul 10, 2023 82.76 83.23 82.62 82.70 7,155,439 +0.27(+0.33%)
Jul 07, 2023 82.78 83.31 82.22 82.43 4,819,437 -0.27(-0.33%)
Jul 06, 2023 82.40 82.92 81.99 82.70 4,076,233 -0.17(-0.21%)
Jul 05, 2023 82.97 83.42 82.09 82.87 5,187,039 -0.47(-0.56%)
Jul 03, 2023 83.92 84.20 83.18 83.34 4,150,295 -0.96(-1.14%)
Jun 30, 2023 83.50 84.72 83.50 84.30 6,881,244 +1.22(+1.47%)
Jun 29, 2023 83.09 85.00 82.39 83.08 8,476,433 -0.52(-0.62%)
Jun 28, 2023 84.50 84.63 83.48 83.60 6,878,114 -0.53(-0.63%)
Jun 27, 2023 83.25 84.62 83.22 84.13 6,873,635 +0.73(+0.88%)
Jun 26, 2023 82.25 83.71 82.12 83.40 7,868,806 +1.50(+1.83%)
Jun 23, 2023 82.04 82.40 81.62 81.90 6,735,427 -0.40(-0.49%)
Jun 22, 2023 80.48 82.32 80.30 82.30 4,879,933 +1.36(+1.68%)
Jun 21, 2023 81.65 81.84 80.83 80.94 5,277,397 -0.95(-1.16%)
Jun 20, 2023 81.69 81.99 81.55 81.89 5,247,052 -0.08(-0.10%)
Jun 16, 2023 81.35 82.22 80.94 81.97 12,236,595 +0.53(+0.65%)
Jun 15, 2023 81.42 81.58 80.58 81.44 7,095,580 +0.21(+0.26%)
Jun 14, 2023 81.27 81.77 80.95 81.23 7,947,063 +0.53(+0.66%)
Jun 13, 2023 80.20 81.45 79.87 80.70 8,292,865 +0.93(+1.17%)
Jun 12, 2023 80.38 80.40 79.70 79.77 7,944,406 -0.61(-0.76%)
Jun 09, 2023 79.98 80.69 79.96 80.38 5,824,473 +0.36(+0.45%)
Jun 08, 2023 80.51 80.76 79.88 80.02 4,439,887 -0.48(-0.60%)
Jun 07, 2023 80.88 80.95 79.53 80.50 5,515,858 -0.38(-0.47%)
Jun 06, 2023 81.00 81.05 80.46 80.88 4,725,030 +0.04(+0.05%)
Jun 05, 2023 80.85 81.15 80.60 80.84 4,067,947 +0.34(+0.42%)
Jun 02, 2023 80.24 80.63 79.83 80.50 5,896,210 +0.30(+0.37%)
Jun 01, 2023 80.25 81.22 80.00 80.20 8,704,880 +0.00(+0.00%)
May 31, 2023 80.10 80.81 79.68 80.20 9,318,006 +0.18(+0.22%)
May 30, 2023 79.00 80.27 78.89 80.02 8,189,686 +1.36(+1.73%)
May 26, 2023 77.35 78.79 77.02 78.66 5,246,630 +1.52(+1.97%)
May 25, 2023 77.58 77.59 76.76 77.14 6,823,462 -0.67(-0.86%)
May 24, 2023 79.05 79.39 77.77 77.81 5,347,283 -1.32(-1.67%)
May 23, 2023 79.10 79.50 78.74 79.13 5,284,046 +0.07(+0.09%)
May 22, 2023 78.71 79.35 78.59 79.06 8,163,573 +0.47(+0.60%)
May 19, 2023 78.25 78.78 78.11 78.59 6,297,396 +0.40(+0.51%)
May 18, 2023 78.00 78.35 77.52 78.19 5,276,059 +0.30(+0.39%)
May 17, 2023 77.77 78.19 77.35 77.89 4,643,873 +0.11(+0.14%)
May 16, 2023 77.71 78.04 77.14 77.78 6,491,235 -0.55(-0.70%)
May 15, 2023 77.31 78.82 77.11 78.33 12,992,626 +0.96(+1.24%)
May 12, 2023 76.60 78.18 76.60 77.37 5,855,382 +0.33(+0.43%)
May 11, 2023 76.27 77.27 76.06 77.04 6,942,859 +1.04(+1.37%)
May 10, 2023 76.60 76.65 75.50 76.00 7,227,254 +0.49(+0.65%)
May 09, 2023 75.27 75.55 74.89 75.51 4,752,806 -0.04(-0.05%)
May 08, 2023 75.68 76.05 75.44 75.55 4,070,231 -0.45(-0.59%)
May 05, 2023 74.83 76.03 74.81 76.00 5,202,719 +1.41(+1.89%)
May 04, 2023 74.90 74.92 73.61 74.59 9,680,991 -0.64(-0.85%)
May 03, 2023 75.75 76.18 75.14 75.23 5,609,432 -0.77(-1.01%)
May 02, 2023 77.04 77.10 75.50 76.00 9,069,464 -1.43(-1.85%)
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.