Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 89.57 90.00 87.78 89.12 4,104,993 -0.55(-0.61%)
May 27, 2022 89.10 89.71 88.67 89.67 2,123,589 +0.94(+1.06%)
May 26, 2022 87.97 89.40 87.86 88.73 1,612,926 +1.00(+1.14%)
May 25, 2022 87.06 88.13 86.81 87.73 1,744,657 +0.24(+0.27%)
May 24, 2022 86.96 87.67 86.58 87.49 2,835,007 +0.44(+0.51%)
May 23, 2022 88.69 88.89 86.38 87.05 2,953,213 -0.58(-0.66%)
May 20, 2022 87.11 87.98 85.91 87.63 3,808,416 +0.87(+1.00%)
May 19, 2022 86.08 87.59 85.14 86.76 3,254,515 +0.14(+0.16%)
May 18, 2022 89.45 90.24 86.24 86.62 3,206,979 -2.61(-2.93%)
May 17, 2022 89.76 90.21 88.08 89.23 2,334,175 +0.12(+0.13%)
May 16, 2022 88.11 90.06 88.11 89.11 2,725,519 +0.22(+0.25%)
May 13, 2022 86.11 89.15 85.86 88.89 3,205,596 +3.21(+3.75%)
May 12, 2022 83.71 86.53 83.71 85.68 3,179,843 +0.77(+0.91%)
May 11, 2022 83.88 87.31 83.39 84.91 3,479,663 +0.77(+0.92%)
May 10, 2022 84.89 85.28 83.07 84.14 2,930,375 +0.57(+0.68%)
May 09, 2022 85.37 86.49 82.20 83.57 4,922,086 -3.10(-3.58%)
May 06, 2022 82.55 87.59 82.55 86.67 6,635,749 +3.63(+4.37%)
May 05, 2022 85.75 86.17 82.13 83.04 3,924,727 -3.61(-4.17%)
May 04, 2022 83.81 86.87 83.35 86.65 3,520,097 +2.73(+3.25%)
May 03, 2022 85.51 85.51 83.11 83.92 2,804,851 -0.83(-0.98%)
May 02, 2022 86.14 86.59 83.14 84.75 3,484,633 -0.93(-1.09%)
Apr 29, 2022 87.25 87.82 85.24 85.68 3,330,417 -2.13(-2.43%)
Apr 28, 2022 86.86 87.99 85.38 87.81 2,671,564 +1.06(+1.22%)
Apr 27, 2022 85.99 87.42 85.79 86.75 3,689,277 +0.49(+0.57%)
Apr 26, 2022 85.84 87.04 85.74 86.26 4,200,643 -0.42(-0.48%)
Apr 25, 2022 85.65 86.79 83.62 86.68 3,502,614 +1.03(+1.20%)
Apr 22, 2022 86.50 86.94 85.19 85.65 3,986,925 -1.23(-1.42%)
Apr 21, 2022 86.03 88.03 85.81 86.88 4,267,967 +1.53(+1.79%)
Apr 20, 2022 84.49 85.57 83.93 85.35 2,102,699 +1.55(+1.85%)
Apr 19, 2022 82.37 83.98 82.05 83.80 1,892,896 +1.36(+1.65%)
Apr 18, 2022 82.06 82.83 81.73 82.44 2,210,464 -0.15(-0.18%)
Apr 14, 2022 84.12 84.49 81.90 82.59 6,279,850 -1.42(-1.69%)
Apr 13, 2022 82.48 84.56 82.48 84.01 2,978,401 +1.32(+1.60%)
Apr 12, 2022 82.63 83.42 82.03 82.69 2,986,568 +0.52(+0.63%)
Apr 11, 2022 81.47 83.08 81.12 82.17 2,845,776 +0.55(+0.67%)
Apr 08, 2022 81.66 83.12 80.52 81.62 3,495,294 -0.16(-0.20%)
Apr 07, 2022 80.64 82.32 80.18 81.78 2,623,693 +0.96(+1.19%)
Apr 06, 2022 81.03 81.82 79.16 80.82 2,464,777 -1.08(-1.32%)
Apr 05, 2022 82.65 82.89 81.49 81.90 1,999,365 -0.70(-0.85%)
Apr 04, 2022 81.96 82.77 81.14 82.60 2,127,103 +0.45(+0.55%)
Apr 01, 2022 80.28 82.25 80.08 82.15 2,275,071 +2.25(+2.82%)
Mar 31, 2022 80.43 80.97 79.87 79.90 2,684,308 -0.16(-0.20%)
Mar 30, 2022 81.78 82.17 79.60 80.06 1,947,697 -2.52(-3.05%)
Mar 29, 2022 81.42 83.58 80.65 82.58 2,569,201 +2.56(+3.20%)
Mar 28, 2022 79.16 80.08 78.54 80.02 1,660,826 +1.32(+1.68%)
Mar 25, 2022 79.06 79.27 78.06 78.70 1,706,583 +0.14(+0.18%)
Mar 24, 2022 78.32 78.63 77.25 78.56 2,221,532 +0.51(+0.65%)
Mar 23, 2022 80.87 80.90 77.85 78.05 2,561,739 -3.25(-4.00%)
Mar 22, 2022 79.44 81.75 79.44 81.30 3,546,467 +2.30(+2.91%)
Mar 21, 2022 79.96 80.21 77.83 79.00 2,342,792 -1.59(-1.97%)
Mar 18, 2022 79.13 80.82 78.21 80.59 4,777,979 +2.31(+2.95%)
Mar 17, 2022 77.10 78.44 76.49 78.28 2,344,274 +1.09(+1.41%)
Mar 16, 2022 75.94 78.06 75.28 77.19 3,010,987 +2.11(+2.81%)
Mar 15, 2022 74.21 75.24 73.99 75.08 1,995,573 +1.85(+2.53%)
Mar 14, 2022 73.76 74.78 73.13 73.23 1,965,854 +0.01(+0.01%)
Mar 11, 2022 76.31 76.51 73.09 73.22 1,687,512 -2.17(-2.88%)
Mar 10, 2022 75.36 76.50 74.07 75.39 2,758,588 -1.29(-1.68%)
Mar 09, 2022 74.57 77.16 74.25 76.68 3,537,520 +4.19(+5.78%)
Mar 08, 2022 74.72 75.67 71.78 72.49 4,426,743 -2.51(-3.35%)
Mar 07, 2022 81.34 81.34 74.71 75.00 5,474,503 -6.32(-7.77%)
Mar 04, 2022 82.94 82.94 80.88 81.32 3,843,106 -2.03(-2.44%)
Mar 03, 2022 84.17 84.38 83.25 83.35 3,811,416 -0.40(-0.48%)
Mar 02, 2022 83.48 84.32 82.78 83.75 1,709,241 +0.52(+0.62%)
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.