Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 78.44 79.72 78.02 79.18 1,557,972 +0.91(+1.16%)
May 30, 2023 78.64 79.20 78.09 78.27 1,299,194 -0.62(-0.78%)
May 26, 2023 78.94 78.94 78.13 78.88 1,086,549 -0.18(-0.22%)
May 25, 2023 79.93 79.93 78.74 79.06 1,197,470 -1.15(-1.44%)
May 24, 2023 80.68 81.32 80.14 80.21 1,378,095 -0.57(-0.70%)
May 23, 2023 81.52 82.08 80.67 80.78 1,470,809 -0.89(-1.09%)
May 22, 2023 82.32 82.86 81.59 81.67 982,384 -0.49(-0.59%)
May 19, 2023 81.88 83.07 81.57 82.15 2,020,546 +0.74(+0.91%)
May 18, 2023 80.77 81.89 80.45 81.41 1,286,689 +0.03(+0.04%)
May 17, 2023 81.54 81.72 80.73 81.38 1,315,051 -0.19(-0.23%)
May 16, 2023 83.26 83.41 81.52 81.57 1,823,597 -1.50(-1.81%)
May 15, 2023 85.90 86.08 82.40 83.07 2,325,401 -2.60(-3.03%)
May 12, 2023 87.35 87.81 85.14 85.67 2,907,863 -1.09(-1.26%)
May 11, 2023 87.84 87.84 86.45 86.76 820,695 -0.94(-1.07%)
May 10, 2023 87.24 87.90 86.80 87.70 636,363 +0.94(+1.08%)
May 09, 2023 86.86 87.08 86.38 86.76 1,012,884 -0.29(-0.34%)
May 08, 2023 87.84 88.60 86.79 87.06 1,283,557 -1.30(-1.47%)
May 05, 2023 87.77 88.54 87.25 88.36 1,357,657 +0.70(+0.80%)
May 04, 2023 86.81 88.16 86.16 87.65 1,723,037 +1.07(+1.24%)
May 03, 2023 87.42 87.91 86.48 86.58 808,380 -0.45(-0.52%)
May 02, 2023 87.54 87.76 86.25 87.03 1,347,258 -0.51(-0.58%)
May 01, 2023 86.64 88.43 86.26 87.54 1,184,850 +0.64(+0.74%)
Apr 28, 2023 87.54 88.02 86.41 86.89 894,083 -0.73(-0.84%)
Apr 27, 2023 86.80 87.85 86.42 87.62 867,535 +0.71(+0.82%)
Apr 26, 2023 87.93 88.68 86.70 86.91 814,632 -1.73(-1.95%)
Apr 25, 2023 88.64 89.05 88.43 88.64 564,005 +0.04(+0.04%)
Apr 24, 2023 87.99 88.73 87.22 88.60 1,028,285 +0.74(+0.84%)
Apr 21, 2023 88.13 88.38 87.16 87.86 795,661 +0.45(+0.51%)
Apr 20, 2023 87.36 87.45 86.67 87.41 721,268 +0.21(+0.24%)
Apr 19, 2023 86.51 87.34 86.47 87.20 809,749 +0.98(+1.13%)
Apr 18, 2023 87.23 87.65 86.18 86.23 1,219,806 -1.42(-1.62%)
Apr 17, 2023 87.69 88.28 86.68 87.64 1,254,983 +0.27(+0.31%)
Apr 14, 2023 87.16 87.64 86.89 87.37 1,450,095 -0.62(-0.71%)
Apr 13, 2023 87.37 88.29 86.31 87.99 963,133 +0.13(+0.14%)
Apr 12, 2023 88.29 88.38 87.46 87.87 1,668,916 -0.20(-0.22%)
Apr 11, 2023 88.07 88.24 87.49 88.06 1,494,149 +0.16(+0.18%)
Apr 10, 2023 87.25 87.97 86.82 87.91 1,630,371 -0.06(-0.07%)
Apr 06, 2023 87.75 88.13 86.76 87.97 1,580,696 +0.78(+0.90%)
Apr 05, 2023 84.95 87.22 84.78 87.18 1,629,255 +2.79(+3.31%)
Apr 04, 2023 84.36 84.64 83.97 84.39 1,062,951 +0.24(+0.29%)
Apr 03, 2023 83.90 84.91 83.40 84.15 1,403,466 -0.22(-0.27%)
Mar 31, 2023 84.71 84.95 83.77 84.37 1,281,635 -0.06(-0.07%)
Mar 30, 2023 84.18 84.83 83.79 84.43 1,552,044 +0.43(+0.51%)
Mar 29, 2023 83.17 84.11 83.17 84.00 1,308,962 +1.41(+1.70%)
Mar 28, 2023 81.79 83.23 81.79 82.59 892,338 +0.57(+0.69%)
Mar 27, 2023 82.55 82.96 81.80 82.03 963,594 -0.05(-0.06%)
Mar 24, 2023 78.88 82.13 78.80 82.08 1,187,214 +3.35(+4.26%)
Mar 23, 2023 80.00 80.63 78.65 78.73 1,366,336 -1.17(-1.47%)
Mar 22, 2023 81.37 81.79 79.88 79.90 1,703,559 -1.88(-2.30%)
Mar 21, 2023 83.80 83.85 80.12 81.78 1,679,841 -2.18(-2.59%)
Mar 20, 2023 83.36 84.29 83.36 83.96 1,046,691 +0.93(+1.12%)
Mar 17, 2023 83.77 83.99 82.56 83.03 2,244,504 -1.01(-1.20%)
Mar 16, 2023 82.85 84.26 82.71 84.04 1,533,713 +0.79(+0.95%)
Mar 15, 2023 81.59 83.88 81.11 83.25 1,476,247 +1.49(+1.83%)
Mar 14, 2023 81.34 82.55 80.99 81.75 1,225,357 +1.01(+1.25%)
Mar 13, 2023 78.68 82.36 78.55 80.75 2,387,516 +2.19(+2.79%)
Mar 10, 2023 80.37 80.53 78.15 78.56 898,508 -1.56(-1.95%)
Mar 09, 2023 80.95 81.67 79.76 80.12 915,736 -0.47(-0.59%)
Mar 08, 2023 79.97 80.64 79.60 80.59 871,490 +0.69(+0.86%)
Mar 07, 2023 81.49 81.68 79.54 79.91 985,900 -1.37(-1.68%)
Mar 06, 2023 81.20 81.84 80.86 81.27 797,607 +0.12(+0.14%)
Mar 03, 2023 80.17 81.18 79.14 81.16 1,592,009 +1.32(+1.65%)
Mar 02, 2023 78.69 80.00 78.21 79.84 1,301,119 +1.29(+1.64%)
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.