Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 86.88 87.56 85.90 87.00 24,148,822 -0.99(-1.13%)
May 27, 2022 87.23 88.02 86.73 87.99 10,368,960 +0.73(+0.83%)
May 26, 2022 89.09 89.10 86.02 87.26 18,247,530 -1.36(-1.54%)
May 25, 2022 89.20 89.57 88.05 88.62 11,823,785 -0.84(-0.94%)
May 24, 2022 89.10 89.62 88.45 89.47 9,542,667 +0.77(+0.86%)
May 23, 2022 88.47 89.73 88.29 88.70 9,591,261 +0.26(+0.30%)
May 20, 2022 87.39 88.94 87.39 88.43 12,379,941 +1.38(+1.59%)
May 19, 2022 86.26 87.55 85.91 87.05 11,764,160 -0.01(-0.01%)
May 18, 2022 87.50 88.07 86.75 87.06 13,452,132 -0.85(-0.97%)
May 17, 2022 87.26 89.39 86.51 87.91 18,604,200 +0.64(+0.74%)
May 16, 2022 85.83 87.79 85.72 87.27 14,807,293 +1.81(+2.11%)
May 13, 2022 85.74 86.07 84.38 85.47 10,904,308 -0.40(-0.46%)
May 12, 2022 84.94 85.88 83.53 85.86 15,031,092 +1.55(+1.84%)
May 11, 2022 82.64 85.84 82.64 84.31 17,281,096 +1.30(+1.57%)
May 10, 2022 83.30 84.41 82.50 83.01 13,095,204 +0.16(+0.19%)
May 09, 2022 82.72 83.25 82.16 82.85 12,608,796 -0.71(-0.85%)
May 06, 2022 82.94 84.06 82.70 83.56 12,934,612 +0.36(+0.43%)
May 05, 2022 83.59 83.81 82.27 83.20 10,100,470 -0.48(-0.58%)
May 04, 2022 81.84 83.92 81.64 83.68 11,385,728 +1.34(+1.63%)
May 03, 2022 82.23 83.42 81.70 82.34 8,913,060 -0.52(-0.63%)
May 02, 2022 83.87 83.98 81.89 82.86 12,826,373 -0.98(-1.17%)
Apr 29, 2022 83.81 85.09 83.27 83.84 16,888,194 +0.10(+0.12%)
Apr 28, 2022 81.06 84.48 80.35 83.74 22,316,612 +3.94(+4.94%)
Apr 27, 2022 79.69 80.48 79.03 79.79 11,404,807 -0.07(-0.08%)
Apr 26, 2022 81.07 81.48 79.78 79.86 9,530,411 -0.91(-1.12%)
Apr 25, 2022 79.96 81.12 78.96 80.77 11,183,661 +0.80(+1.00%)
Apr 22, 2022 81.17 81.43 79.88 79.96 8,390,914 -1.55(-1.90%)
Apr 21, 2022 81.69 82.46 80.72 81.52 9,057,908 -0.22(-0.27%)
Apr 20, 2022 80.84 82.07 80.81 81.73 9,222,976 +0.63(+0.78%)
Apr 19, 2022 81.27 81.38 80.47 81.10 8,986,014 -0.26(-0.33%)
Apr 18, 2022 81.69 82.67 81.00 81.36 8,457,406 -0.79(-0.97%)
Apr 14, 2022 81.42 82.73 80.74 82.16 23,374,208 +0.74(+0.91%)
Apr 13, 2022 81.11 81.52 80.19 81.42 13,480,437 +0.47(+0.58%)
Apr 12, 2022 81.30 81.81 80.56 80.95 13,268,177 -0.95(-1.15%)
Apr 11, 2022 83.49 84.59 81.47 81.89 15,212,458 -0.99(-1.20%)
Apr 08, 2022 81.90 83.03 81.90 82.89 12,069,216 +0.83(+1.01%)
Apr 07, 2022 81.06 82.35 80.31 82.05 13,861,970 +1.73(+2.15%)
Apr 06, 2022 79.75 80.88 79.52 80.32 14,729,075 +1.18(+1.49%)
Apr 05, 2022 79.09 80.76 78.94 79.14 12,738,360 +0.22(+0.28%)
Apr 04, 2022 78.93 79.30 78.21 78.92 9,563,065 -0.03(-0.04%)
Apr 01, 2022 77.70 79.01 77.18 78.95 10,670,196 +1.39(+1.79%)
Mar 31, 2022 78.37 78.82 77.46 77.56 13,196,495 -0.33(-0.42%)
Mar 30, 2022 77.37 78.18 77.20 77.89 9,865,884 +0.78(+1.02%)
Mar 29, 2022 77.19 77.29 76.33 77.11 7,825,467 +0.34(+0.44%)
Mar 28, 2022 76.92 77.20 76.32 76.77 7,480,749 -0.12(-0.16%)
Mar 25, 2022 76.18 76.93 76.05 76.89 7,538,275 +0.88(+1.16%)
Mar 24, 2022 75.66 76.26 75.36 76.01 8,044,518 +0.64(+0.85%)
Mar 23, 2022 74.96 76.17 74.90 75.37 8,959,946 +0.41(+0.54%)
Mar 22, 2022 74.94 75.42 74.46 74.96 10,624,642 +0.23(+0.30%)
Mar 21, 2022 75.31 76.05 74.60 74.74 11,084,200 -0.05(-0.06%)
Mar 18, 2022 74.85 75.38 74.33 74.78 22,283,230 +0.16(+0.22%)
Mar 17, 2022 73.88 75.03 73.79 74.62 10,873,358 +0.78(+1.05%)
Mar 16, 2022 74.64 74.78 73.40 73.85 11,581,284 -0.49(-0.66%)
Mar 15, 2022 73.43 74.69 73.17 74.34 12,062,283 +0.81(+1.11%)
Mar 14, 2022 73.64 74.31 73.08 73.53 10,668,585 +0.20(+0.27%)
Mar 11, 2022 73.38 74.61 73.27 73.33 10,058,381 +0.35(+0.48%)
Mar 10, 2022 72.74 72.46 72.98 9,574,590 +0.09(+0.13%)
Mar 09, 2022 72.73 73.30 72.19 72.89 10,399,687 +0.79(+1.09%)
Mar 08, 2022 72.38 73.17 71.74 72.10 10,868,427 -0.73(-1.00%)
Mar 07, 2022 72.16 73.36 71.29 72.83 14,949,276 -0.09(-0.13%)
Mar 04, 2022 71.85 72.95 71.23 72.93 13,039,181 +0.64(+0.88%)
Mar 03, 2022 71.93 72.65 71.59 72.29 8,738,994 +0.45(+0.63%)
Mar 02, 2022 71.50 72.35 71.27 71.84 10,348,474 +0.31(+0.43%)
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.