Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 81.24 81.52 79.74 80.28 2,669,485 -0.79(-0.98%)
May 05, 2023 80.64 81.17 80.05 81.07 2,477,959 +1.18(+1.48%)
May 04, 2023 80.44 80.78 79.04 79.89 3,776,776 -0.78(-0.96%)
May 03, 2023 81.19 82.05 80.54 80.66 2,620,974 -0.12(-0.15%)
May 02, 2023 82.77 82.91 80.53 80.78 3,839,550 -2.25(-2.71%)
May 01, 2023 83.42 83.80 82.80 83.03 2,918,599 -0.29(-0.35%)
Apr 28, 2023 82.61 83.47 82.48 83.32 5,079,935 +0.70(+0.84%)
Apr 27, 2023 80.86 82.67 80.86 82.62 3,050,291 +1.89(+2.34%)
Apr 26, 2023 81.58 82.52 80.62 80.73 4,096,952 -1.14(-1.39%)
Apr 25, 2023 82.90 84.17 81.71 81.87 6,464,830 -0.54(-0.66%)
Apr 24, 2023 82.40 82.61 81.86 82.41 4,507,189 +0.46(+0.56%)
Apr 21, 2023 82.35 82.46 81.63 81.96 8,148,361 -0.20(-0.24%)
Apr 20, 2023 82.73 82.83 81.66 82.15 4,709,702 -1.06(-1.27%)
Apr 19, 2023 82.91 83.42 82.73 83.21 2,444,853 -0.15(-0.18%)
Apr 18, 2023 84.11 84.17 83.05 83.36 2,437,373 -0.40(-0.48%)
Apr 17, 2023 83.27 84.01 83.10 83.76 3,102,878 +0.79(+0.95%)
Apr 14, 2023 83.15 84.03 82.37 82.97 3,561,321 -0.30(-0.36%)
Apr 13, 2023 82.24 83.49 81.65 83.27 4,379,210 +1.40(+1.71%)
Apr 12, 2023 82.36 82.48 81.34 81.87 3,473,431 -0.15(-0.18%)
Apr 11, 2023 81.29 82.19 81.04 82.02 3,762,967 +1.41(+1.75%)
Apr 10, 2023 79.70 80.89 79.27 80.61 3,671,415 +0.94(+1.18%)
Apr 06, 2023 80.29 80.64 79.64 79.67 3,084,082 -0.57(-0.71%)
Apr 05, 2023 80.29 80.62 79.76 80.24 3,380,996 +0.03(+0.04%)
Apr 04, 2023 82.29 82.29 80.07 80.21 4,427,661 -1.82(-2.22%)
Apr 03, 2023 82.48 83.02 81.72 82.03 5,120,530 -0.42(-0.51%)
Mar 31, 2023 81.19 82.51 80.80 82.45 4,603,986 +1.83(+2.27%)
Mar 30, 2023 81.38 81.52 80.43 80.62 2,995,272 -0.32(-0.40%)
Mar 29, 2023 80.65 80.98 79.93 80.95 4,106,435 +1.14(+1.43%)
Mar 28, 2023 79.69 80.66 79.47 79.81 3,139,536 +0.20(+0.25%)
Mar 27, 2023 80.18 80.23 78.91 79.61 3,566,284 +0.27(+0.35%)
Mar 24, 2023 78.73 79.49 78.57 79.34 4,530,682 +0.11(+0.14%)
Mar 23, 2023 79.74 80.74 79.04 79.23 4,048,584 -0.42(-0.53%)
Mar 22, 2023 81.83 82.01 79.62 79.65 3,573,458 -2.16(-2.64%)
Mar 21, 2023 82.55 82.74 81.09 81.81 3,344,409 -0.02(-0.02%)
Mar 20, 2023 81.12 81.93 80.97 81.82 3,470,170 +1.01(+1.25%)
Mar 17, 2023 81.86 81.94 79.99 80.81 14,514,781 -0.93(-1.14%)
Mar 16, 2023 79.84 81.92 79.60 81.75 4,643,850 +1.12(+1.39%)
Mar 15, 2023 79.48 80.65 78.65 80.62 6,234,518 +0.00(+0.00%)
Mar 14, 2023 82.04 82.50 79.52 80.62 6,082,266 -0.56(-0.70%)
Mar 13, 2023 81.32 82.11 80.58 81.19 5,367,343 -0.44(-0.54%)
Mar 10, 2023 82.79 83.93 81.38 81.63 4,708,984 -1.15(-1.38%)
Mar 09, 2023 84.45 85.16 82.69 82.77 4,412,904 -1.29(-1.53%)
Mar 08, 2023 84.28 84.54 83.29 84.06 4,377,321 +0.05(+0.07%)
Mar 07, 2023 86.29 86.29 83.97 84.00 4,296,405 -2.23(-2.58%)
Mar 06, 2023 87.39 87.56 86.04 86.23 3,595,567 -1.04(-1.20%)
Mar 03, 2023 86.90 87.85 85.98 87.28 3,876,472 +1.07(+1.24%)
Mar 02, 2023 86.09 86.48 84.49 86.21 9,718,675 -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.