Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 87.76 87.83 87.26 87.56 25,940,010 -0.59(-0.66%)
May 27, 2022 87.82 88.19 87.49 88.14 13,935,081 +0.82(+0.94%)
May 26, 2022 86.30 87.42 86.28 87.33 18,308,634 +1.31(+1.52%)
May 25, 2022 84.71 86.15 84.71 86.02 12,013,364 +1.29(+1.52%)
May 24, 2022 84.14 84.84 84.12 84.74 9,535,932 +0.41(+0.48%)
May 23, 2022 84.14 84.39 84.12 84.33 7,494,494 +0.25(+0.30%)
May 20, 2022 84.28 84.42 83.76 84.08 7,940,384 -0.08(-0.09%)
May 19, 2022 83.53 84.26 83.42 84.16 14,417,060 +0.59(+0.70%)
May 18, 2022 83.92 83.93 83.48 83.57 10,870,002 -0.70(-0.83%)
May 17, 2022 84.66 84.66 84.10 84.27 10,222,612 -0.07(-0.08%)
May 16, 2022 84.56 84.69 84.26 84.34 10,104,509 -0.17(-0.20%)
May 13, 2022 84.59 84.78 84.12 84.51 19,788,318 +0.11(+0.13%)
May 12, 2022 84.38 84.72 84.05 84.41 12,961,358 -0.13(-0.16%)
May 11, 2022 84.78 85.33 84.53 84.54 14,824,169 -0.44(-0.51%)
May 10, 2022 85.14 85.37 84.64 84.98 14,601,852 +0.36(+0.43%)
May 09, 2022 84.98 85.23 84.52 84.61 11,500,211 -0.95(-1.11%)
May 06, 2022 85.62 85.95 85.32 85.56 14,169,267 -0.47(-0.55%)
May 05, 2022 87.18 87.18 85.76 86.03 18,647,942 -1.58(-1.80%)
May 04, 2022 86.75 87.82 86.14 87.61 19,371,838 +0.90(+1.03%)
May 03, 2022 86.34 86.88 86.34 86.72 16,212,595 +0.48(+0.56%)
May 02, 2022 86.29 86.39 85.85 86.24 11,532,546 -0.06(-0.07%)
Apr 29, 2022 86.81 87.15 86.23 86.29 14,374,830 -1.13(-1.29%)
Apr 28, 2022 87.05 87.58 86.85 87.43 14,469,341 +0.42(+0.49%)
Apr 27, 2022 87.45 87.64 86.90 87.00 10,562,800 -0.41(-0.47%)
Apr 26, 2022 87.97 87.97 87.37 87.41 10,551,685 -0.50(-0.57%)
Apr 25, 2022 87.29 88.03 87.26 87.91 14,486,616 +0.57(+0.66%)
Apr 22, 2022 87.79 87.79 87.21 87.34 12,210,420 -0.50(-0.56%)
Apr 21, 2022 88.64 88.65 87.79 87.83 9,806,296 -0.56(-0.63%)
Apr 20, 2022 88.20 88.55 88.20 88.39 11,411,999 +0.22(+0.25%)
Apr 19, 2022 88.01 88.29 87.89 88.17 9,346,061 -0.06(-0.07%)
Apr 18, 2022 88.20 88.45 88.08 88.23 8,261,000 -0.11(-0.12%)
Apr 14, 2022 89.00 89.05 88.10 88.34 8,944,200 -0.58(-0.66%)
Apr 13, 2022 88.64 88.97 88.46 88.92 14,488,779 +0.53(+0.60%)
Apr 12, 2022 88.32 88.75 88.16 88.39 10,135,954 +0.63(+0.72%)
Apr 11, 2022 88.17 88.18 87.64 87.76 16,260,092 -0.63(-0.71%)
Apr 08, 2022 88.74 88.93 88.37 88.39 10,200,906 -0.52(-0.59%)
Apr 07, 2022 89.11 89.30 88.90 88.91 12,601,802 -0.19(-0.22%)
Apr 06, 2022 89.26 89.69 88.95 89.11 16,766,582 -0.72(-0.81%)
Apr 05, 2022 90.77 90.87 89.81 89.83 13,585,326 -1.11(-1.22%)
Apr 04, 2022 90.33 90.94 90.33 90.94 10,370,032 +0.64(+0.70%)
Apr 01, 2022 90.19 90.37 89.94 90.31 8,775,924 +0.04(+0.05%)
Mar 31, 2022 90.65 90.74 90.25 90.27 13,603,472 -0.34(-0.38%)
Mar 30, 2022 90.57 90.76 90.37 90.61 13,494,124 -0.19(-0.21%)
Mar 29, 2022 90.08 90.87 90.08 90.80 15,477,713 +1.09(+1.22%)
Mar 28, 2022 89.11 89.75 89.11 89.71 10,281,252 +0.48(+0.53%)
Mar 25, 2022 89.84 89.86 89.13 89.24 11,343,186 -0.53(-0.59%)
Mar 24, 2022 89.67 89.85 89.38 89.76 8,542,590 +0.19(+0.22%)
Mar 23, 2022 89.83 89.91 89.51 89.57 9,289,290 -0.40(-0.44%)
Mar 22, 2022 89.52 90.00 89.41 89.97 10,052,719 +0.42(+0.47%)
Mar 21, 2022 90.37 90.42 89.30 89.54 14,164,365 -0.90(-0.99%)
Mar 18, 2022 90.11 90.48 89.82 90.44 13,694,518 +0.33(+0.36%)
Mar 17, 2022 89.47 90.15 89.47 90.12 13,149,349 +0.58(+0.65%)
Mar 16, 2022 88.72 89.56 88.28 89.53 23,628,668 +1.27(+1.44%)
Mar 15, 2022 87.78 88.53 87.77 88.27 17,812,152 +0.55(+0.63%)
Mar 14, 2022 88.96 88.96 87.56 87.71 11,656,993 -1.01(-1.14%)
Mar 11, 2022 89.65 89.65 88.67 88.72 7,952,060 -0.70(-0.79%)
Mar 10, 2022 89.68 89.30 89.43 10,365,083 -0.69(-0.76%)
Mar 09, 2022 89.92 90.26 89.76 90.12 15,849,715 +0.68(+0.76%)
Mar 08, 2022 89.76 90.03 89.41 89.44 14,244,555 -0.26(-0.29%)
Mar 07, 2022 90.41 90.41 89.68 89.70 11,804,364 -0.85(-0.94%)
Mar 04, 2022 90.92 91.02 90.51 90.56 14,402,950 -0.63(-0.70%)
Mar 03, 2022 91.53 91.60 91.16 91.19 9,871,259 -0.23(-0.25%)
Mar 02, 2022 91.04 91.46 90.96 91.42 11,301,706 +0.29(+0.32%)
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.