Historical Prices

Date Open High Low Close Volume Change (%)
May 16, 2022 84.71 85.28 84.14 84.54 1,419,676 -0.19(-0.22%)
May 13, 2022 83.41 85.71 83.37 84.73 2,017,103 +2.12(+2.57%)
May 12, 2022 84.14 84.14 81.14 82.61 2,663,918 -1.45(-1.72%)
May 11, 2022 86.37 87.29 83.66 84.06 4,074,812 -1.99(-2.31%)
May 10, 2022 89.00 90.73 85.50 86.05 6,797,904 +4.97(+6.13%)
May 09, 2022 81.41 82.77 80.63 81.08 3,430,200 -1.40(-1.70%)
May 06, 2022 83.38 83.67 81.09 82.48 2,389,282 -1.15(-1.38%)
May 05, 2022 84.88 85.41 82.96 83.63 2,732,703 -2.57(-2.98%)
May 04, 2022 85.50 86.36 83.90 86.20 3,093,600 +0.44(+0.51%)
May 03, 2022 85.72 86.23 84.10 85.76 2,299,467 +0.62(+0.73%)
May 02, 2022 86.39 86.40 83.35 85.14 2,545,878 -0.34(-0.40%)
Apr 29, 2022 88.23 88.89 85.24 85.48 3,467,130 -2.84(-3.22%)
Apr 28, 2022 88.24 88.44 87.07 88.32 1,844,042 +0.60(+0.68%)
Apr 27, 2022 87.61 89.28 87.11 87.72 2,116,788 +0.07(+0.08%)
Apr 26, 2022 89.89 89.89 87.56 87.65 1,881,632 -2.09(-2.33%)
Apr 25, 2022 88.68 89.94 87.39 89.74 2,360,791 +0.94(+1.06%)
Apr 22, 2022 89.44 90.18 88.67 88.80 2,367,638 -0.94(-1.05%)
Apr 21, 2022 90.00 89.23 89.74 3,290,672 +0.64(+0.72%)
Apr 20, 2022 88.90 89.60 88.35 89.10 1,797,148 +1.00(+1.14%)
Apr 19, 2022 86.10 88.46 85.58 88.10 1,954,319 +2.19(+2.55%)
Apr 18, 2022 85.25 86.32 85.01 85.91 1,634,495 -0.36(-0.42%)
Apr 14, 2022 86.91 87.65 86.25 86.27 1,593,512 -0.40(-0.46%)
Apr 13, 2022 85.08 86.72 84.66 86.67 1,921,333 +2.10(+2.48%)
Apr 12, 2022 84.70 86.33 84.23 84.57 2,772,462 -0.14(-0.17%)
Apr 11, 2022 85.37 86.11 84.57 84.71 2,910,795 -0.86(-1.01%)
Apr 08, 2022 84.73 86.57 84.15 85.57 3,078,052 +1.89(+2.26%)
Apr 07, 2022 83.26 83.73 82.81 83.68 3,071,225 +0.64(+0.77%)
Apr 06, 2022 82.25 83.22 81.31 83.04 2,278,232 +0.54(+0.65%)
Apr 05, 2022 82.56 83.43 81.61 82.50 1,774,450 -0.38(-0.46%)
Apr 04, 2022 82.37 83.67 81.58 82.88 2,389,908 +0.47(+0.57%)
Apr 01, 2022 81.81 82.47 81.39 82.41 2,725,499 +0.76(+0.93%)
Mar 31, 2022 82.43 83.02 81.63 81.65 2,229,311 -1.34(-1.61%)
Mar 30, 2022 82.50 84.04 82.47 82.99 2,903,829 -0.11(-0.13%)
Mar 29, 2022 82.02 83.52 81.98 83.10 1,848,608 +2.16(+2.67%)
Mar 28, 2022 80.67 81.17 79.82 80.94 1,244,415 +0.03(+0.04%)
Mar 25, 2022 81.68 82.20 80.24 80.91 1,297,183 -0.62(-0.76%)
Mar 24, 2022 80.81 81.75 80.21 81.53 1,350,608 +1.10(+1.37%)
Mar 23, 2022 80.64 80.88 79.76 80.43 1,976,593 -0.68(-0.84%)
Mar 22, 2022 81.24 82.02 80.65 81.11 1,761,060 +0.36(+0.45%)
Mar 21, 2022 81.21 81.82 79.46 80.75 2,086,974 -0.49(-0.60%)
Mar 18, 2022 79.72 81.38 78.63 81.24 4,020,348 +1.49(+1.87%)
Mar 17, 2022 79.30 79.98 78.78 79.75 2,082,130 -0.33(-0.41%)
Mar 16, 2022 78.30 80.11 78.13 80.08 2,381,177 +2.29(+2.94%)
Mar 15, 2022 78.03 79.31 77.38 77.79 2,113,465 +1.03(+1.34%)
Mar 14, 2022 78.40 78.75 75.96 76.76 1,737,480 -1.06(-1.36%)
Mar 11, 2022 80.74 81.37 77.71 77.82 1,768,656 -2.16(-2.70%)
Mar 10, 2022 78.08 80.42 79.98 2,338,819 +0.22(+0.28%)
Mar 09, 2022 78.00 80.65 77.77 79.76 3,307,347 +4.45(+5.91%)
Mar 08, 2022 77.76 79.32 75.23 75.31 6,094,431 -2.44(-3.14%)
Mar 07, 2022 84.84 84.86 81.71 77.75 5,409,005 -7.21(-8.49%)
Mar 04, 2022 85.74 86.18 82.83 84.96 3,961,082 -2.12(-2.43%)
Mar 03, 2022 88.63 89.12 86.58 87.08 2,010,991 -1.29(-1.46%)
Mar 02, 2022 86.50 89.22 86.44 88.37 3,393,509 +2.22(+2.58%)
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.