Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 77.71 78.98 77.29 78.43 1,572,715 +0.90(+1.16%)
May 30, 2023 77.90 78.45 77.36 77.53 1,311,488 -0.61(-0.78%)
May 26, 2023 78.20 78.20 77.40 78.14 1,096,832 -0.17(-0.22%)
May 25, 2023 79.18 79.18 78.00 78.32 1,208,802 -1.14(-1.44%)
May 24, 2023 79.92 80.56 79.39 79.46 1,391,136 -0.56(-0.70%)
May 23, 2023 80.76 81.31 79.91 80.02 1,484,728 -0.88(-1.09%)
May 22, 2023 81.55 82.08 80.82 80.90 991,680 -0.48(-0.59%)
May 19, 2023 81.11 82.29 80.80 81.38 2,039,667 +0.74(+0.91%)
May 18, 2023 80.01 81.12 79.69 80.65 1,298,866 +0.03(+0.04%)
May 17, 2023 80.78 80.95 79.97 80.62 1,327,496 -0.18(-0.23%)
May 16, 2023 82.48 82.63 80.76 80.80 1,840,854 -1.49(-1.81%)
May 15, 2023 85.10 85.27 81.63 82.29 2,347,407 -2.57(-3.03%)
May 12, 2023 86.53 86.99 84.34 84.87 2,935,381 -1.08(-1.26%)
May 11, 2023 87.02 87.02 85.64 85.95 828,462 -0.93(-1.07%)
May 10, 2023 86.43 87.07 85.98 86.88 642,385 +0.93(+1.08%)
May 09, 2023 86.05 86.26 85.57 85.95 1,022,470 -0.29(-0.34%)
May 08, 2023 87.02 87.77 85.98 86.24 1,295,704 -1.29(-1.47%)
May 05, 2023 86.95 87.71 86.43 87.53 1,370,504 +0.70(+0.80%)
May 04, 2023 86.00 87.33 85.35 86.83 1,739,343 +1.06(+1.24%)
May 03, 2023 86.60 87.08 85.67 85.77 816,030 -0.44(-0.52%)
May 02, 2023 86.72 86.93 85.44 86.21 1,360,007 -0.50(-0.58%)
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.