Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 79.92 80.27 79.18 80.08 8,514,647 +0.25(+0.32%)
May 30, 2023 79.70 80.65 79.35 79.83 8,944,781 +1.01(+1.28%)
May 26, 2023 80.09 80.79 78.40 78.82 9,978,896 -2.01(-2.49%)
May 25, 2023 82.51 82.63 79.64 80.83 12,611,306 -3.82(-4.51%)
May 24, 2023 84.32 85.10 83.85 84.66 7,014,624 +0.35(+0.41%)
May 23, 2023 86.09 86.31 84.27 84.31 5,642,632 -2.29(-2.65%)
May 22, 2023 86.23 87.00 86.14 86.60 4,856,658 +0.16(+0.19%)
May 19, 2023 86.30 86.96 86.12 86.44 7,053,237 +0.30(+0.35%)
May 18, 2023 85.50 86.36 85.26 86.14 4,687,969 +0.43(+0.50%)
May 17, 2023 86.16 86.20 84.95 85.71 6,854,003 -0.31(-0.36%)
May 16, 2023 85.96 86.51 85.94 86.02 4,019,088 -0.40(-0.46%)
May 15, 2023 86.22 87.00 86.05 86.42 4,188,927 +0.42(+0.48%)
May 12, 2023 85.71 86.09 85.02 86.00 4,599,200 -0.14(-0.16%)
May 11, 2023 86.41 86.52 85.67 86.14 4,129,499 -0.38(-0.44%)
May 10, 2023 87.25 87.47 86.12 86.51 3,719,840 -0.18(-0.21%)
May 09, 2023 87.27 87.27 86.42 86.70 3,354,100 -0.57(-0.65%)
May 08, 2023 86.67 87.39 86.36 87.27 3,397,660 +0.13(+0.14%)
May 05, 2023 86.74 87.34 86.64 87.14 4,477,933 +0.76(+0.88%)
May 04, 2023 87.08 87.22 85.90 86.38 4,940,971 -1.37(-1.57%)
May 03, 2023 87.53 89.04 87.42 87.75 7,197,483 +0.45(+0.51%)
May 02, 2023 87.28 88.05 86.53 87.31 5,307,046 -0.44(-0.50%)
May 01, 2023 87.89 88.50 87.65 87.74 5,686,704 -0.26(-0.30%)
Apr 28, 2023 88.39 88.88 87.73 88.00 7,525,556 -0.42(-0.47%)
Apr 27, 2023 87.01 88.52 86.92 88.42 6,599,916 +1.36(+1.57%)
Apr 26, 2023 86.91 87.36 85.84 87.06 9,467,140 +0.27(+0.31%)
Apr 25, 2023 86.70 88.05 86.53 86.78 8,464,096 +0.00(+0.00%)
Apr 24, 2023 85.41 86.87 85.14 86.78 14,946,253 +3.83(+4.62%)
Apr 21, 2023 81.50 85.27 80.89 82.95 13,177,029 +2.17(+2.68%)
Apr 20, 2023 81.90 82.22 80.37 80.79 5,992,808 -1.34(-1.63%)
Apr 19, 2023 79.20 82.57 79.00 82.12 9,289,377 +3.12(+3.94%)
Apr 18, 2023 80.04 80.07 78.95 79.00 4,296,656 -0.45(-0.57%)
Apr 17, 2023 78.34 79.50 78.19 79.46 5,217,451 +1.36(+1.75%)
Apr 14, 2023 78.99 79.15 77.74 78.10 4,456,864 -0.85(-1.08%)
Apr 13, 2023 78.04 78.95 77.94 78.95 5,398,388 +0.75(+0.97%)
Apr 12, 2023 79.02 79.38 78.15 78.19 4,442,269 -0.18(-0.23%)
Apr 11, 2023 78.13 78.48 77.90 78.38 4,569,826 +0.74(+0.95%)
Apr 10, 2023 77.34 77.65 76.64 77.64 3,770,386 -0.06(-0.07%)
Apr 06, 2023 78.23 78.70 77.48 77.70 4,457,442 +0.03(+0.04%)
Apr 05, 2023 77.15 77.85 76.51 77.67 4,670,128 +0.77(+1.01%)
Apr 04, 2023 77.26 77.75 76.83 76.90 4,659,346 -0.19(-0.25%)
Apr 03, 2023 77.75 77.75 76.49 77.09 6,275,292 -0.92(-1.18%)
Mar 31, 2023 77.07 78.02 76.67 78.01 5,747,562 +1.39(+1.82%)
Mar 30, 2023 77.12 77.26 76.39 76.61 4,280,718 +0.11(+0.14%)
Mar 29, 2023 76.09 76.78 75.90 76.51 7,311,170 -0.43(-0.55%)
Mar 28, 2023 76.32 77.70 76.05 76.93 5,318,875 -0.13(-0.16%)
Mar 27, 2023 77.89 78.68 77.00 77.06 5,830,646 +0.26(+0.34%)
Mar 24, 2023 74.89 76.95 74.80 76.80 6,425,444 +1.74(+2.32%)
Mar 23, 2023 76.92 77.22 74.80 75.06 6,937,272 -1.64(-2.13%)
Mar 22, 2023 78.14 78.64 76.67 76.69 5,772,345 -1.24(-1.59%)
Mar 21, 2023 76.71 78.10 76.70 77.93 6,076,839 +1.55(+2.03%)
Mar 20, 2023 75.55 76.53 75.32 76.38 8,057,134 +1.27(+1.69%)
Mar 17, 2023 75.86 76.30 74.72 75.11 9,212,918 -0.94(-1.24%)
Mar 16, 2023 74.50 76.17 74.42 76.05 6,018,864 +0.83(+1.10%)
Mar 15, 2023 74.00 75.27 73.68 75.22 5,595,344 +0.53(+0.71%)
Mar 14, 2023 75.81 76.10 73.90 74.70 7,096,038 -0.12(-0.15%)
Mar 13, 2023 73.12 75.31 72.93 74.81 7,896,841 +1.21(+1.64%)
Mar 10, 2023 74.71 74.94 73.05 73.60 6,151,663 -1.23(-1.64%)
Mar 09, 2023 75.59 76.11 74.81 74.83 5,871,931 -0.38(-0.51%)
Mar 08, 2023 76.30 76.45 74.86 75.21 7,098,520 -1.29(-1.68%)
Mar 07, 2023 78.75 78.81 76.28 76.50 7,167,255 -2.10(-2.67%)
Mar 06, 2023 80.10 80.42 78.14 78.60 7,135,454 -1.42(-1.77%)
Mar 03, 2023 79.43 80.23 79.09 80.02 4,973,929 +1.10(+1.40%)
Mar 02, 2023 78.18 79.21 77.90 78.92 5,229,224 +0.17(+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.