Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 86.37 87.03 85.39 86.48 24,293,290 -0.99(-1.13%)
May 27, 2022 86.72 87.50 86.22 87.47 10,430,991 +0.72(+0.83%)
May 26, 2022 88.56 88.57 85.51 86.74 18,356,694 -1.35(-1.54%)
May 25, 2022 88.67 89.04 87.52 88.10 11,894,520 -0.84(-0.94%)
May 24, 2022 88.57 89.08 87.92 88.93 9,599,755 +0.76(+0.86%)
May 23, 2022 87.95 89.20 87.77 88.17 9,648,639 +0.26(+0.30%)
May 20, 2022 86.88 88.41 86.88 87.91 12,454,003 +1.37(+1.59%)
May 19, 2022 85.75 87.03 85.40 86.54 11,834,538 -0.01(-0.01%)
May 18, 2022 86.98 87.54 86.24 86.55 13,532,608 -0.85(-0.97%)
May 17, 2022 86.74 88.86 85.99 87.39 18,715,498 +0.64(+0.74%)
May 16, 2022 85.32 87.27 85.21 86.75 14,895,876 +1.79(+2.11%)
May 13, 2022 85.23 85.56 83.88 84.96 10,969,542 -0.39(-0.46%)
May 12, 2022 84.43 85.37 83.03 85.35 15,121,014 +1.54(+1.84%)
May 11, 2022 82.15 85.33 82.15 83.81 17,384,478 +1.30(+1.57%)
May 10, 2022 82.81 83.91 82.01 82.52 13,173,544 +0.16(+0.19%)
May 09, 2022 82.22 82.75 81.67 82.36 12,684,227 -0.70(-0.85%)
May 06, 2022 82.45 83.56 82.21 83.06 13,011,992 +0.36(+0.43%)
May 05, 2022 83.09 83.31 81.78 82.70 10,160,896 -0.48(-0.58%)
May 04, 2022 81.35 83.42 81.15 83.18 11,453,842 +1.33(+1.63%)
May 03, 2022 81.74 82.92 81.22 81.85 8,966,381 -0.52(-0.63%)
May 02, 2022 83.37 83.48 81.41 82.36 12,903,106 -0.98(-1.17%)
Apr 29, 2022 83.31 84.58 82.77 83.34 16,989,226 +0.10(+0.12%)
Apr 28, 2022 80.58 83.98 79.87 83.24 22,450,120 +3.92(+4.94%)
Apr 27, 2022 79.22 80.00 78.56 79.32 11,473,036 -0.07(-0.08%)
Apr 26, 2022 80.59 81.00 79.30 79.39 9,587,426 -0.90(-1.12%)
Apr 25, 2022 79.49 80.64 78.49 80.29 11,250,567 +0.80(+1.00%)
Apr 22, 2022 80.68 80.95 79.40 79.49 8,441,111 -1.54(-1.90%)
Apr 21, 2022 81.20 81.97 80.24 81.03 9,112,096 -0.22(-0.27%)
Apr 20, 2022 80.36 81.58 80.33 81.25 9,278,152 +0.63(+0.78%)
Apr 19, 2022 80.79 80.90 79.99 80.62 9,039,772 -0.26(-0.33%)
Apr 18, 2022 81.21 82.18 80.51 80.88 8,508,002 -0.79(-0.97%)
Apr 14, 2022 80.94 82.23 80.26 81.67 23,514,042 +0.73(+0.91%)
Apr 13, 2022 80.63 81.04 79.71 80.94 13,561,083 +0.47(+0.58%)
Apr 12, 2022 80.81 81.33 80.08 80.47 13,347,553 -0.94(-1.15%)
Apr 11, 2022 82.99 84.08 80.98 81.41 15,303,465 -0.99(-1.20%)
Apr 08, 2022 81.42 82.54 81.42 82.39 12,141,419 +0.83(+1.01%)
Apr 07, 2022 80.58 81.86 79.84 81.57 13,944,898 +1.72(+2.15%)
Apr 06, 2022 79.27 80.40 79.05 79.85 14,817,190 +1.17(+1.49%)
Apr 05, 2022 78.62 80.28 78.47 78.67 12,814,566 +0.22(+0.28%)
Apr 04, 2022 78.46 78.83 77.74 78.46 9,620,275 -0.03(-0.04%)
Apr 01, 2022 77.23 78.54 76.72 78.48 10,734,030 +1.38(+1.79%)
Mar 31, 2022 77.90 78.35 77.00 77.10 13,275,442 -0.33(-0.42%)
Mar 30, 2022 76.91 77.71 76.74 77.43 9,924,905 +0.78(+1.02%)
Mar 29, 2022 76.74 76.83 75.87 76.65 7,872,282 +0.34(+0.44%)
Mar 28, 2022 76.46 76.74 75.86 76.31 7,525,502 -0.12(-0.16%)
Mar 25, 2022 75.73 76.47 75.60 76.44 7,583,373 +0.87(+1.16%)
Mar 24, 2022 75.21 75.81 74.91 75.56 8,092,644 +0.64(+0.85%)
Mar 23, 2022 74.52 75.72 74.45 74.92 9,013,548 +0.40(+0.54%)
Mar 22, 2022 74.49 74.97 74.02 74.52 10,688,203 +0.23(+0.30%)
Mar 21, 2022 74.87 75.60 74.15 74.29 11,150,510 -0.05(-0.06%)
Mar 18, 2022 74.41 74.93 73.89 74.34 22,416,538 +0.16(+0.22%)
Mar 17, 2022 73.44 74.58 73.35 74.18 10,938,406 +0.77(+1.05%)
Mar 16, 2022 74.20 74.34 72.97 73.41 11,650,568 -0.49(-0.66%)
Mar 15, 2022 73.00 74.24 72.73 73.90 12,134,445 +0.81(+1.11%)
Mar 14, 2022 73.20 73.87 72.65 73.09 10,732,409 +0.20(+0.27%)
Mar 11, 2022 72.95 74.16 72.84 72.89 10,118,554 +0.34(+0.47%)
Mar 10, 2022 72.31 72.03 72.55 9,631,870 +0.09(+0.13%)
Mar 09, 2022 72.30 72.86 71.77 72.45 10,461,903 +0.78(+1.09%)
Mar 08, 2022 71.95 72.73 71.31 71.67 10,933,447 -0.73(-1.00%)
Mar 07, 2022 71.73 72.92 70.86 72.40 15,038,709 -0.09(-0.13%)
Mar 04, 2022 71.42 72.52 70.81 72.49 13,117,187 +0.63(+0.88%)
Mar 03, 2022 71.50 72.22 71.16 71.86 8,791,274 +0.45(+0.63%)
Mar 02, 2022 71.08 71.92 70.84 71.41 10,410,383 +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.