Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 82.94 83.63 80.82 81.02 11,159,491 -1.66(-2.01%)
Apr 28, 2022 81.79 82.96 80.41 82.68 10,890,949 +1.29(+1.58%)
Apr 27, 2022 80.93 82.31 80.67 81.39 13,669,852 +1.18(+1.47%)
Apr 26, 2022 81.83 82.28 80.17 80.21 11,157,953 -1.26(-1.54%)
Apr 25, 2022 80.83 81.67 79.22 81.47 14,005,160 -0.23(-0.28%)
Apr 22, 2022 84.16 84.18 81.54 81.69 9,878,283 -3.17(-3.74%)
Apr 21, 2022 86.92 87.17 84.63 84.87 8,043,916 -1.41(-1.63%)
Apr 20, 2022 85.87 86.61 85.71 86.28 9,072,813 +0.54(+0.63%)
Apr 19, 2022 84.70 85.92 84.49 85.73 5,311,312 +0.80(+0.94%)
Apr 18, 2022 84.80 85.43 84.65 84.93 6,529,654 +0.08(+0.09%)
Apr 14, 2022 85.24 85.87 84.81 84.86 6,645,643 -0.29(-0.34%)
Apr 13, 2022 84.07 85.18 83.73 85.14 8,953,251 +1.24(+1.48%)
Apr 12, 2022 84.30 85.00 83.56 83.90 7,525,389 +0.02(+0.02%)
Apr 11, 2022 84.03 84.78 83.78 83.89 6,436,850 -0.42(-0.50%)
Apr 08, 2022 84.28 84.86 83.84 84.30 5,410,875 +0.51(+0.61%)
Apr 07, 2022 83.35 84.13 82.77 83.79 6,050,112 +0.54(+0.65%)
Apr 06, 2022 83.68 83.70 82.52 83.25 8,813,442 -0.97(-1.15%)
Apr 05, 2022 84.85 85.43 83.97 84.22 6,012,422 -0.68(-0.80%)
Apr 04, 2022 85.02 85.02 84.14 84.90 6,043,072 +0.02(+0.02%)
Apr 01, 2022 84.48 85.19 83.98 84.88 6,580,568 +0.89(+1.06%)
Mar 31, 2022 84.77 85.41 83.98 83.99 5,562,186 -1.13(-1.33%)
Mar 30, 2022 85.44 85.59 84.71 85.12 4,705,632 -0.29(-0.33%)
Mar 29, 2022 84.77 85.41 84.13 85.41 8,274,432 +0.71(+0.84%)
Mar 28, 2022 84.76 84.82 83.86 84.70 5,618,309 -0.38(-0.45%)
Mar 25, 2022 84.32 85.12 84.17 85.08 5,273,906 +0.94(+1.12%)
Mar 24, 2022 82.99 84.17 82.92 84.13 5,723,484 +1.66(+2.01%)
Mar 23, 2022 82.66 83.04 82.37 82.48 6,076,103 -0.38(-0.46%)
Mar 22, 2022 83.04 83.38 82.55 82.86 7,310,961 +0.45(+0.54%)
Mar 21, 2022 82.07 82.77 81.87 82.41 9,319,458 +0.68(+0.83%)
Mar 18, 2022 80.84 81.87 80.62 81.73 10,135,619 +0.49(+0.61%)
Mar 17, 2022 79.44 81.27 79.34 81.24 7,428,602 +1.53(+1.92%)
Mar 16, 2022 79.36 80.46 78.10 79.71 12,585,464 +1.23(+1.57%)
Mar 15, 2022 77.62 78.63 77.10 78.47 9,570,756 +0.89(+1.15%)
Mar 14, 2022 78.20 78.70 77.19 77.58 8,233,416 -0.11(-0.15%)
Mar 11, 2022 78.38 79.05 77.63 77.70 7,302,162 -0.58(-0.74%)
Mar 10, 2022 77.26 78.37 78.27 8,211,877 +0.21(+0.27%)
Mar 09, 2022 76.97 78.53 76.56 78.07 10,864,681 +2.34(+3.10%)
Mar 08, 2022 76.21 77.32 75.27 75.72 13,689,868 -0.39(-0.51%)
Mar 07, 2022 78.63 78.68 76.10 76.11 11,496,855 -2.73(-3.47%)
Mar 04, 2022 78.15 78.88 77.53 78.84 9,127,900 -0.28(-0.35%)
Mar 03, 2022 79.73 80.01 78.32 79.12 10,256,546 +0.09(+0.12%)
Mar 02, 2022 77.80 79.46 77.62 79.02 10,083,310 +1.70(+2.20%)
Mar 01, 2022 78.92 79.54 76.86 77.32 13,834,140 -1.82(-2.30%)
Feb 28, 2022 78.82 79.69 78.38 79.15 11,829,539 -0.91(-1.14%)
Feb 25, 2022 77.59 80.10 78.27 80.06 11,724,609 +2.82(+3.65%)
Feb 24, 2022 75.72 77.46 75.35 77.24 16,754,003 -0.23(-0.29%)
Feb 23, 2022 78.98 79.26 77.35 77.47 10,092,634 -1.01(-1.28%)
Feb 22, 2022 79.22 79.57 77.83 78.47 11,224,160 -1.13(-1.42%)
Feb 18, 2022 79.60 0 -0.13(-0.17%)
Feb 17, 2022 80.29 80.53 79.46 79.74 6,894,788 -1.39(-1.71%)
Feb 16, 2022 80.45 81.29 80.30 81.12 8,255,796 +0.59(+0.73%)
Feb 15, 2022 79.63 80.66 79.55 80.53 7,032,503 +1.45(+1.84%)
Feb 14, 2022 79.79 79.87 78.48 79.08 9,953,642 -0.66(-0.82%)
Feb 11, 2022 80.58 81.31 79.47 79.74 13,309,006 -1.25(-1.55%)
Feb 10, 2022 81.17 82.79 80.59 80.99 14,021,554 -0.47(-0.58%)
Feb 09, 2022 80.51 81.59 80.49 81.46 11,316,173 +1.74(+2.18%)
Feb 08, 2022 78.82 79.87 78.66 79.73 8,165,104 +1.22(+1.55%)
Feb 07, 2022 79.06 79.25 78.24 78.51 13,321,225 -0.39(-0.49%)
Feb 04, 2022 79.15 79.78 78.44 78.90 12,313,152 -1.33(-1.66%)
Feb 03, 2022 80.94 80.10 80.23 8,186,944 -1.42(-1.74%)
Feb 02, 2022 81.38 82.01 80.94 81.65 7,457,964 +0.26(+0.31%)
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.