Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 26, 2023 82.77 83.50 81.02 81.46 9,655,606 -2.08(-2.49%)
May 25, 2023 85.27 85.40 82.31 83.54 12,202,733 -3.95(-4.51%)
May 24, 2023 87.14 87.95 86.66 87.49 6,787,369 +0.36(+0.41%)
May 23, 2023 88.97 89.20 87.09 87.13 5,459,826 -2.37(-2.65%)
May 22, 2023 89.12 89.91 89.02 89.50 4,699,315 +0.17(+0.19%)
May 19, 2023 89.19 89.87 89.00 89.33 6,824,731 +0.31(+0.35%)
May 18, 2023 88.36 89.25 88.11 89.02 4,536,091 +0.44(+0.50%)
May 17, 2023 89.04 89.08 87.79 88.58 6,631,951 -0.32(-0.36%)
May 16, 2023 88.84 89.41 88.82 88.90 3,888,880 -0.41(-0.46%)
May 15, 2023 89.11 89.91 88.93 89.31 4,053,217 +0.43(+0.48%)
May 12, 2023 88.58 88.97 87.87 88.88 4,450,198 -0.14(-0.16%)
May 11, 2023 89.30 89.42 88.54 89.02 3,995,714 -0.39(-0.44%)
May 10, 2023 90.17 90.40 89.00 89.41 3,599,327 -0.19(-0.21%)
May 09, 2023 90.19 90.19 89.31 89.60 3,245,436 -0.59(-0.65%)
May 08, 2023 89.57 90.32 89.25 90.19 3,287,585 +0.13(+0.14%)
May 05, 2023 89.64 90.26 89.54 90.06 4,332,860 +0.79(+0.88%)
May 04, 2023 90.00 90.14 88.78 89.27 4,780,897 -1.42(-1.57%)
May 03, 2023 90.46 92.02 90.35 90.69 6,964,304 +0.46(+0.51%)
May 02, 2023 90.20 91.00 89.43 90.23 5,135,112 -0.45(-0.50%)
May 01, 2023 90.83 91.47 90.58 90.68 5,502,470 -0.27(-0.30%)
Apr 28, 2023 91.35 91.86 90.67 90.95 7,281,748 -0.43(-0.47%)
Apr 27, 2023 89.92 91.48 89.83 91.38 6,386,096 +1.41(+1.57%)
Apr 26, 2023 89.82 90.28 88.71 89.97 9,160,429 +0.28(+0.31%)
Apr 25, 2023 89.60 91.00 89.43 89.69 8,189,881 +0.00(+0.00%)
Apr 24, 2023 88.27 89.78 87.99 89.69 14,462,033 +3.96(+4.62%)
Apr 21, 2023 84.23 88.13 83.60 85.73 12,750,128 +2.24(+2.68%)
Apr 20, 2023 84.64 84.97 83.06 83.49 5,798,657 -1.38(-1.63%)
Apr 19, 2023 81.85 85.33 81.65 84.87 8,988,425 +3.22(+3.94%)
Apr 18, 2023 82.72 82.75 81.59 81.65 4,157,456 -0.47(-0.57%)
Apr 17, 2023 80.96 82.17 80.81 82.12 5,048,419 +1.41(+1.75%)
Apr 14, 2023 81.63 81.80 80.34 80.71 4,312,473 -0.88(-1.08%)
Apr 13, 2023 80.65 81.59 80.55 81.59 5,223,495 +0.78(+0.97%)
Apr 12, 2023 81.67 82.04 80.77 80.81 4,298,351 -0.19(-0.23%)
Apr 11, 2023 80.75 81.11 80.51 81.00 4,421,776 +0.76(+0.95%)
Apr 10, 2023 79.93 80.25 79.21 80.24 3,648,236 -0.06(-0.07%)
Apr 06, 2023 80.85 81.33 80.08 80.30 4,313,033 +0.03(+0.04%)
Apr 05, 2023 79.73 80.46 79.07 80.27 4,518,828 +0.80(+1.01%)
Apr 04, 2023 79.85 80.35 79.40 79.47 4,508,396 -0.20(-0.25%)
Apr 03, 2023 80.35 80.35 79.05 79.67 6,071,989 -0.95(-1.18%)
Mar 31, 2023 79.65 80.63 79.24 80.62 5,561,356 +1.44(+1.82%)
Mar 30, 2023 79.70 79.85 78.95 79.18 4,142,034 +0.11(+0.14%)
Mar 29, 2023 78.64 79.35 78.44 79.07 7,074,307 -0.44(-0.55%)
Mar 28, 2023 78.88 80.30 78.60 79.51 5,146,558 -0.13(-0.16%)
Mar 27, 2023 80.50 81.31 79.58 79.64 5,641,749 +0.27(+0.34%)
Mar 24, 2023 77.40 79.53 77.30 79.37 6,217,277 +1.80(+2.32%)
Mar 23, 2023 79.50 79.81 77.30 77.57 6,712,523 -1.69(-2.13%)
Mar 22, 2023 80.76 81.28 79.24 79.26 5,585,337 -1.28(-1.59%)
Mar 21, 2023 79.28 80.71 79.27 80.54 5,879,966 +1.61(+2.03%)
Mar 20, 2023 78.08 79.09 77.84 78.93 7,796,104 +1.31(+1.69%)
Mar 17, 2023 78.40 78.85 77.22 77.62 8,914,443 -0.97(-1.24%)
Mar 16, 2023 77.00 78.72 76.91 78.60 5,823,869 +0.85(+1.10%)
Mar 15, 2023 76.47 77.79 76.15 77.74 5,414,070 +0.55(+0.71%)
Mar 14, 2023 78.35 78.65 76.37 77.20 6,866,145 -0.12(-0.15%)
Mar 13, 2023 75.57 77.83 75.37 77.32 7,641,004 +1.25(+1.64%)
Mar 10, 2023 77.21 77.45 75.50 76.07 5,952,366 -1.27(-1.64%)
Mar 09, 2023 78.12 78.66 77.32 77.34 5,681,696 -0.40(-0.51%)
Mar 08, 2023 78.85 79.01 77.37 77.73 6,868,547 -1.33(-1.68%)
Mar 07, 2023 81.39 81.45 78.84 79.06 6,935,055 -2.17(-2.67%)
Mar 06, 2023 82.78 83.11 80.76 81.23 6,904,284 -1.47(-1.77%)
Mar 03, 2023 82.09 82.92 81.74 82.70 4,812,787 +1.14(+1.40%)
Mar 02, 2023 80.80 81.86 80.51 81.56 5,059,811 +0.18(+0.22%)
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.