Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 75.45 76.06 74.01 74.10 7,795,083 -2.18(-2.86%)
May 30, 2023 76.98 77.19 75.60 76.29 3,614,526 -0.70(-0.91%)
May 26, 2023 77.07 77.38 76.53 76.99 3,509,813 -0.09(-0.11%)
May 25, 2023 76.68 77.20 75.72 77.07 3,928,255 +0.05(+0.06%)
May 24, 2023 79.77 79.97 77.01 77.03 5,192,168 -2.95(-3.68%)
May 23, 2023 80.77 81.67 79.94 79.97 4,553,385 -0.80(-0.99%)
May 22, 2023 78.53 81.04 78.08 80.77 5,270,496 +2.13(+2.71%)
May 19, 2023 79.61 79.79 78.36 78.65 3,399,693 -0.48(-0.61%)
May 18, 2023 78.18 79.29 77.88 79.13 3,669,242 +0.57(+0.72%)
May 17, 2023 77.18 78.66 76.85 78.56 4,562,505 +1.70(+2.21%)
May 16, 2023 78.42 78.45 76.85 76.86 4,774,663 -1.94(-2.47%)
May 15, 2023 78.48 79.07 77.85 78.81 3,068,399 +0.17(+0.22%)
May 12, 2023 79.37 79.42 77.85 78.63 3,132,326 -0.40(-0.51%)
May 11, 2023 78.81 79.21 78.26 79.03 3,537,279 -0.09(-0.12%)
May 10, 2023 79.51 79.75 78.11 79.13 3,499,056 +0.08(+0.10%)
May 09, 2023 79.57 79.79 78.74 79.05 3,980,451 -1.21(-1.50%)
May 08, 2023 81.21 81.50 79.71 80.26 2,670,199 -0.79(-0.98%)
May 05, 2023 80.62 81.15 80.03 81.05 2,478,622 +1.18(+1.48%)
May 04, 2023 80.42 80.76 79.02 79.86 3,777,787 -0.78(-0.96%)
May 03, 2023 81.17 82.03 80.52 80.64 2,621,676 -0.12(-0.15%)
May 02, 2023 82.74 82.89 80.51 80.76 3,840,578 -2.25(-2.71%)
May 01, 2023 83.39 83.78 82.78 83.01 2,919,380 -0.29(-0.35%)
Apr 28, 2023 82.59 83.44 82.46 83.30 5,081,295 +0.70(+0.84%)
Apr 27, 2023 80.84 82.65 80.84 82.60 3,051,107 +1.89(+2.34%)
Apr 26, 2023 81.56 82.50 80.59 80.71 4,098,049 -1.14(-1.39%)
Apr 25, 2023 82.88 84.15 81.68 81.85 6,466,561 -0.54(-0.66%)
Apr 24, 2023 82.38 82.59 81.84 82.39 4,508,395 +0.45(+0.56%)
Apr 21, 2023 82.33 82.44 81.61 81.94 8,150,542 -0.20(-0.24%)
Apr 20, 2023 82.70 82.81 81.64 82.13 4,710,963 -1.06(-1.27%)
Apr 19, 2023 82.89 83.39 82.70 83.19 2,445,508 -0.15(-0.18%)
Apr 18, 2023 84.09 84.15 83.03 83.34 2,438,025 -0.40(-0.48%)
Apr 17, 2023 83.25 83.99 83.08 83.74 3,103,709 +0.79(+0.95%)
Apr 14, 2023 83.13 84.00 82.35 82.95 3,562,274 -0.30(-0.36%)
Apr 13, 2023 82.22 83.47 81.63 83.24 4,380,382 +1.40(+1.71%)
Apr 12, 2023 82.34 82.46 81.32 81.85 3,474,361 -0.15(-0.18%)
Apr 11, 2023 81.27 82.17 81.02 82.00 3,763,974 +1.41(+1.75%)
Apr 10, 2023 79.68 80.87 79.25 80.59 3,672,398 +0.94(+1.18%)
Apr 06, 2023 80.26 80.61 79.61 79.65 3,084,908 -0.57(-0.71%)
Apr 05, 2023 80.27 80.59 79.74 80.22 3,381,901 +0.03(+0.04%)
Apr 04, 2023 82.26 82.26 80.05 80.19 4,428,846 -1.82(-2.22%)
Apr 03, 2023 82.46 83.00 81.70 82.01 5,121,901 -0.42(-0.51%)
Mar 31, 2023 81.17 82.49 80.78 82.43 4,605,218 +1.83(+2.27%)
Mar 30, 2023 81.36 81.50 80.41 80.60 2,996,074 -0.32(-0.40%)
Mar 29, 2023 80.63 80.96 79.91 80.92 4,107,535 +1.14(+1.43%)
Mar 28, 2023 79.67 80.64 79.45 79.79 3,140,376 +0.20(+0.25%)
Mar 27, 2023 80.16 80.21 78.89 79.59 3,567,238 +0.27(+0.35%)
Mar 24, 2023 78.71 79.47 78.55 79.32 4,531,895 +0.11(+0.14%)
Mar 23, 2023 79.72 80.72 79.02 79.21 4,049,668 -0.42(-0.53%)
Mar 22, 2023 81.81 81.99 79.60 79.63 3,574,415 -2.16(-2.64%)
Mar 21, 2023 82.53 82.72 81.06 81.79 3,345,304 -0.02(-0.02%)
Mar 20, 2023 81.10 81.91 80.95 81.80 3,471,099 +1.01(+1.25%)
Mar 17, 2023 81.83 81.92 79.97 80.79 14,518,666 -0.93(-1.14%)
Mar 16, 2023 79.82 81.90 79.58 81.72 4,645,093 +1.12(+1.39%)
Mar 15, 2023 79.46 80.63 78.63 80.60 6,236,187 +0.00(+0.00%)
Mar 14, 2023 82.02 82.48 79.50 80.60 6,083,894 -0.56(-0.70%)
Mar 13, 2023 81.30 82.09 80.56 81.17 5,368,780 -0.44(-0.54%)
Mar 10, 2023 82.77 83.91 81.35 81.61 4,710,245 -1.14(-1.38%)
Mar 09, 2023 84.43 85.13 82.67 82.75 4,414,085 -1.29(-1.53%)
Mar 08, 2023 84.26 84.52 83.27 84.04 4,378,493 +0.05(+0.07%)
Mar 07, 2023 86.26 86.27 83.94 83.98 4,297,555 -2.23(-2.58%)
Mar 06, 2023 87.36 87.53 86.01 86.21 3,596,530 -1.04(-1.20%)
Mar 03, 2023 86.88 87.82 85.96 87.25 3,877,509 +1.07(+1.24%)
Mar 02, 2023 86.07 86.45 84.47 86.19 9,721,277 -0.24(-0.28%)
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.