Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2023 83.35 83.86 82.31 83.27 4,495,802 -0.91(-1.08%)
May 26, 2023 84.36 84.91 83.65 84.18 2,364,002 -0.33(-0.39%)
May 25, 2023 84.42 84.83 83.64 84.51 2,491,006 -0.56(-0.66%)
May 24, 2023 85.70 85.82 84.66 85.07 2,287,059 -0.40(-0.47%)
May 23, 2023 85.80 85.82 84.38 85.47 3,018,189 -0.23(-0.27%)
May 22, 2023 87.65 87.65 85.22 85.70 3,156,185 -1.93(-2.20%)
May 19, 2023 88.25 88.56 86.97 87.63 4,147,534 -0.87(-0.98%)
May 18, 2023 89.28 89.28 88.03 88.50 3,395,445 -1.35(-1.50%)
May 17, 2023 90.26 90.39 88.66 89.85 2,772,735 -0.41(-0.45%)
May 16, 2023 90.10 90.58 89.23 90.26 2,191,203 -0.03(-0.03%)
May 15, 2023 90.73 90.89 89.52 90.29 2,629,732 -0.32(-0.35%)
May 12, 2023 90.05 90.65 89.97 90.61 2,145,122 +0.35(+0.39%)
May 11, 2023 89.63 90.33 89.01 90.26 1,822,595 +0.69(+0.77%)
May 10, 2023 89.55 89.94 88.76 89.57 2,470,843 -0.02(-0.02%)
May 09, 2023 90.03 90.34 89.55 89.59 2,191,701 -0.28(-0.31%)
May 08, 2023 89.43 90.38 89.14 89.87 2,229,281 +0.06(+0.07%)
May 05, 2023 89.09 89.95 88.96 89.81 2,541,510 +0.41(+0.46%)
May 04, 2023 88.91 89.45 88.30 89.40 2,122,997 +0.57(+0.64%)
May 03, 2023 89.31 89.78 88.70 88.83 3,693,595 -0.17(-0.19%)
May 02, 2023 89.39 89.40 88.14 89.00 3,320,191 -0.37(-0.41%)
May 01, 2023 88.94 89.77 88.83 89.37 2,146,226 +0.74(+0.83%)
Apr 28, 2023 88.79 89.39 88.29 88.63 2,383,463 -0.16(-0.18%)
Apr 27, 2023 87.76 88.81 87.60 88.79 2,202,807 +0.91(+1.04%)
Apr 26, 2023 87.84 88.25 87.61 87.88 2,346,590 -0.62(-0.70%)
Apr 25, 2023 87.81 88.88 87.78 88.50 2,474,745 +0.88(+1.00%)
Apr 24, 2023 87.47 87.98 87.28 87.62 2,123,917 +0.17(+0.19%)
Apr 21, 2023 88.00 88.24 87.28 87.45 1,749,466 -0.12(-0.14%)
Apr 20, 2023 87.42 87.60 87.09 87.57 1,832,690 +0.44(+0.50%)
Apr 19, 2023 87.85 87.92 86.83 87.13 2,198,586 -0.35(-0.40%)
Apr 18, 2023 87.08 87.50 86.72 87.48 1,902,423 +0.39(+0.45%)
Apr 17, 2023 87.05 87.34 86.61 87.09 1,672,931 +0.53(+0.61%)
Apr 14, 2023 87.02 87.25 86.30 86.56 3,491,373 -0.39(-0.45%)
Apr 13, 2023 86.72 87.10 86.43 86.95 2,083,380 -0.06(-0.07%)
Apr 12, 2023 86.68 87.21 86.21 87.01 2,492,808 -0.05(-0.06%)
Apr 11, 2023 86.72 87.55 86.57 87.06 2,812,911 +0.71(+0.82%)
Apr 10, 2023 86.64 86.75 85.62 86.35 2,390,462 -0.55(-0.63%)
Apr 06, 2023 86.74 87.16 86.44 86.90 3,556,229 +0.38(+0.44%)
Apr 05, 2023 85.95 86.78 85.73 86.52 4,653,552 +0.98(+1.15%)
Apr 04, 2023 85.61 85.96 84.93 85.54 4,879,393 +0.15(+0.17%)
Apr 03, 2023 84.96 86.07 84.59 85.39 3,401,494 +0.46(+0.54%)
Mar 31, 2023 84.72 85.00 84.32 84.93 3,089,062 +0.50(+0.59%)
Mar 30, 2023 84.43 84.49 83.76 84.43 3,229,899 -0.07(-0.08%)
Mar 29, 2023 84.29 84.91 84.12 84.50 2,583,380 +0.26(+0.31%)
Mar 28, 2023 84.52 85.62 84.00 84.24 2,823,511 -0.11(-0.13%)
Mar 27, 2023 84.47 85.77 84.17 84.35 4,609,193 +0.08(+0.09%)
Mar 24, 2023 82.34 84.31 81.60 84.27 5,362,143 +2.63(+3.23%)
Mar 23, 2023 80.50 82.80 80.50 81.64 6,120,492 +2.27(+2.85%)
Mar 22, 2023 80.39 80.96 79.28 79.37 3,538,157 -0.87(-1.09%)
Mar 21, 2023 80.46 80.49 79.59 80.25 2,617,658 +0.10(+0.12%)
Mar 20, 2023 79.50 80.66 79.36 80.15 2,867,721 +0.85(+1.08%)
Mar 17, 2023 80.19 80.57 78.71 79.30 8,420,129 -0.68(-0.85%)
Mar 16, 2023 80.63 80.74 79.27 79.97 2,417,061 -0.48(-0.59%)
Mar 15, 2023 79.51 80.57 79.00 80.45 3,336,400 +0.79(+0.99%)
Mar 14, 2023 79.35 79.73 78.85 79.66 3,001,748 +0.37(+0.46%)
Mar 13, 2023 78.03 80.60 77.89 79.30 3,971,438 +1.26(+1.62%)
Mar 10, 2023 78.25 78.94 77.74 78.03 2,680,609 -0.12(-0.15%)
Mar 09, 2023 79.13 79.31 77.84 78.15 2,265,324 -0.53(-0.67%)
Mar 08, 2023 78.87 79.03 78.25 78.68 2,029,608 +0.13(+0.16%)
Mar 07, 2023 78.72 78.85 77.79 78.55 2,302,101 -0.07(-0.09%)
Mar 06, 2023 78.92 78.92 78.21 78.62 2,693,667 -0.49(-0.62%)
Mar 03, 2023 78.02 79.15 77.18 79.11 2,555,874 +0.65(+0.82%)
Mar 02, 2023 78.50 78.94 78.03 78.46 2,401,275 +0.10(+0.13%)
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.