Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 85.54 86.45 85.26 85.96 2,330,739 +0.06(+0.07%)
May 05, 2023 85.21 86.03 85.09 85.90 2,657,178 +0.39(+0.46%)
May 04, 2023 85.04 85.56 84.46 85.51 2,219,617 +0.55(+0.64%)
May 03, 2023 85.42 85.87 84.84 84.96 3,861,696 -0.16(-0.19%)
May 02, 2023 85.50 85.51 84.30 85.13 3,471,298 -0.35(-0.41%)
May 01, 2023 85.07 85.86 84.96 85.48 2,243,904 +0.71(+0.83%)
Apr 28, 2023 84.92 85.50 84.45 84.77 2,491,938 -0.15(-0.18%)
Apr 27, 2023 83.94 84.94 83.79 84.92 2,303,060 +0.87(+1.04%)
Apr 26, 2023 84.02 84.41 83.80 84.05 2,453,387 -0.59(-0.70%)
Apr 25, 2023 83.99 85.01 83.96 84.65 2,587,374 +0.84(+1.00%)
Apr 24, 2023 83.66 84.15 83.48 83.81 2,220,579 +0.16(+0.19%)
Apr 21, 2023 84.17 84.40 83.48 83.64 1,829,086 -0.11(-0.14%)
Apr 20, 2023 83.61 83.79 83.30 83.76 1,916,098 +0.42(+0.50%)
Apr 19, 2023 84.03 84.09 83.05 83.34 2,298,647 -0.33(-0.40%)
Apr 18, 2023 83.29 83.70 82.94 83.67 1,989,005 +0.37(+0.45%)
Apr 17, 2023 83.26 83.54 82.84 83.30 1,749,068 +0.51(+0.61%)
Apr 14, 2023 83.23 83.45 82.54 82.79 3,650,270 -0.37(-0.45%)
Apr 13, 2023 82.94 83.31 82.67 83.17 2,178,197 -0.06(-0.07%)
Apr 12, 2023 82.91 83.41 82.46 83.22 2,606,259 -0.05(-0.06%)
Apr 11, 2023 82.94 83.73 82.80 83.27 2,940,931 +0.68(+0.82%)
Apr 10, 2023 82.87 82.97 81.89 82.59 2,499,255 -0.53(-0.63%)
Apr 06, 2023 82.96 83.37 82.68 83.12 3,718,078 +0.36(+0.44%)
Apr 05, 2023 82.21 83.00 82.00 82.75 4,865,343 +0.94(+1.15%)
Apr 04, 2023 81.88 82.22 81.24 81.81 5,101,462 +0.14(+0.17%)
Apr 03, 2023 81.26 82.33 80.91 81.67 3,556,304 +0.44(+0.54%)
Mar 31, 2023 81.03 81.30 80.65 81.23 3,229,650 +0.48(+0.59%)
Mar 30, 2023 80.76 80.81 80.11 80.76 3,376,896 -0.07(-0.08%)
Mar 29, 2023 80.62 81.21 80.46 80.82 2,700,954 +0.25(+0.31%)
Mar 28, 2023 80.84 81.89 80.34 80.58 2,952,013 -0.10(-0.13%)
Mar 27, 2023 80.80 82.04 80.51 80.68 4,818,965 +0.08(+0.09%)
Mar 24, 2023 78.75 80.64 78.05 80.61 5,606,183 +2.52(+3.23%)
Mar 23, 2023 76.99 79.20 76.99 78.09 6,399,045 +2.17(+2.85%)
Mar 22, 2023 76.89 77.44 75.82 75.92 3,699,184 -0.84(-1.09%)
Mar 21, 2023 76.96 76.98 76.13 76.76 2,736,792 +0.10(+0.12%)
Mar 20, 2023 76.04 77.15 75.91 76.66 2,998,236 +0.82(+1.08%)
Mar 17, 2023 76.70 77.06 75.28 75.84 8,803,343 -0.65(-0.85%)
Mar 16, 2023 77.12 77.22 75.81 76.49 2,527,065 -0.46(-0.59%)
Mar 15, 2023 76.05 77.06 75.56 76.95 3,488,245 +0.75(+0.99%)
Mar 14, 2023 75.90 76.26 75.42 76.19 3,138,363 +0.35(+0.46%)
Mar 13, 2023 74.64 77.09 74.50 75.84 4,152,185 +1.21(+1.62%)
Mar 10, 2023 74.85 75.50 74.36 74.64 2,802,608 -0.11(-0.15%)
Mar 09, 2023 75.68 75.85 74.45 74.75 2,368,422 -0.50(-0.67%)
Mar 08, 2023 75.43 75.59 74.85 75.25 2,121,979 +0.12(+0.16%)
Mar 07, 2023 75.29 75.42 74.41 75.13 2,406,873 -0.07(-0.09%)
Mar 06, 2023 75.48 75.48 74.80 75.20 2,816,261 -0.47(-0.62%)
Mar 03, 2023 74.63 75.70 73.82 75.66 2,672,196 +0.62(+0.82%)
Mar 02, 2023 75.08 75.50 74.64 75.04 2,510,561 +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.