Historical Prices

Date Open High Low Close Volume Change (%)
Jun 01, 2023 73.05 73.43 72.46 72.96 6,738,317 -0.50(-0.68%)
May 31, 2023 72.64 73.77 71.88 73.46 11,112,203 +0.77(+1.06%)
May 30, 2023 74.35 74.75 72.55 72.69 6,873,757 -1.23(-1.66%)
May 26, 2023 73.13 74.56 72.60 73.92 7,174,043 +1.00(+1.37%)
May 25, 2023 73.71 73.71 72.01 72.92 7,788,309 -0.84(-1.14%)
May 24, 2023 73.68 73.95 73.19 73.77 6,923,556 +0.08(+0.11%)
May 23, 2023 73.63 74.72 73.44 73.69 8,807,356 -0.42(-0.56%)
May 22, 2023 74.43 74.69 74.00 74.10 4,299,745 +0.10(+0.13%)
May 19, 2023 75.07 75.30 74.00 74.01 6,379,885 -0.62(-0.83%)
May 18, 2023 74.27 74.77 73.74 74.62 7,054,236 -0.24(-0.32%)
May 17, 2023 75.68 75.79 74.71 74.86 5,443,310 -0.50(-0.66%)
May 16, 2023 77.01 77.01 75.21 75.36 6,255,858 -1.69(-2.19%)
May 15, 2023 77.97 78.03 76.33 77.05 5,464,621 -0.42(-0.54%)
May 12, 2023 76.40 77.49 76.09 77.46 8,368,340 +1.85(+2.44%)
May 11, 2023 76.10 76.35 75.06 75.62 6,584,604 -0.78(-1.03%)
May 10, 2023 75.64 76.67 75.45 76.40 5,732,494 +1.30(+1.73%)
May 09, 2023 75.73 75.74 74.71 75.10 5,623,890 -0.48(-0.63%)
May 08, 2023 75.05 76.20 74.80 75.58 6,795,012 +0.55(+0.73%)
May 05, 2023 75.13 76.08 74.71 75.03 6,255,463 +0.00(+0.00%)
May 04, 2023 74.90 75.19 74.08 75.03 6,081,184 +0.12(+0.16%)
May 03, 2023 75.77 76.07 74.79 74.91 6,306,085 -0.55(-0.72%)
May 02, 2023 76.17 76.53 75.03 75.46 7,723,351 -0.85(-1.12%)
May 01, 2023 75.98 76.88 75.87 76.31 5,248,205 +0.17(+0.22%)
Apr 28, 2023 74.93 76.21 74.93 76.14 10,070,000 +0.78(+1.03%)
Apr 27, 2023 73.84 76.03 73.44 75.37 8,217,304 +1.77(+2.40%)
Apr 26, 2023 76.29 76.46 73.56 73.60 13,010,500 -3.73(-4.82%)
Apr 25, 2023 77.23 78.60 77.01 77.32 8,453,588 -1.21(-1.54%)
Apr 24, 2023 78.01 78.75 78.00 78.54 5,761,820 +0.05(+0.06%)
Apr 21, 2023 78.93 79.27 78.06 78.49 5,225,905 +0.24(+0.30%)
Apr 20, 2023 78.22 78.60 77.73 78.25 4,378,284 -0.19(-0.24%)
Apr 19, 2023 77.81 78.66 77.79 78.44 3,837,731 +0.64(+0.82%)
Apr 18, 2023 78.23 78.56 77.45 77.80 8,199,759 -0.24(-0.31%)
Apr 17, 2023 77.68 78.05 77.29 78.04 4,421,502 +0.52(+0.67%)
Apr 14, 2023 77.89 77.98 77.07 77.52 4,952,415 -0.82(-1.05%)
Apr 13, 2023 77.92 78.61 76.99 78.35 4,959,183 +0.26(+0.33%)
Apr 12, 2023 78.19 78.93 77.76 78.09 6,830,081 +0.25(+0.32%)
Apr 11, 2023 77.89 78.10 77.40 77.84 6,058,173 -0.09(-0.11%)
Apr 10, 2023 77.85 78.00 76.82 77.93 5,683,744 -0.54(-0.68%)
Apr 06, 2023 78.30 78.50 77.46 78.47 5,462,572 +0.64(+0.82%)
Apr 05, 2023 77.40 78.45 77.24 77.83 8,252,494 +1.16(+1.52%)
Apr 04, 2023 76.36 77.19 75.94 76.67 6,205,700 +0.49(+0.64%)
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.