Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 82.61 83.47 82.48 83.32 5,079,935 +0.70(+0.84%)
Apr 27, 2023 80.86 82.67 80.86 82.62 3,050,291 +1.89(+2.34%)
Apr 26, 2023 81.58 82.52 80.62 80.73 4,096,952 -1.14(-1.39%)
Apr 25, 2023 82.90 84.17 81.71 81.87 6,464,830 -0.54(-0.66%)
Apr 24, 2023 82.40 82.61 81.86 82.41 4,507,189 +0.46(+0.56%)
Apr 21, 2023 82.35 82.46 81.63 81.96 8,148,361 -0.20(-0.24%)
Apr 20, 2023 82.73 82.83 81.66 82.15 4,709,702 -1.06(-1.27%)
Apr 19, 2023 82.91 83.42 82.73 83.21 2,444,853 -0.15(-0.18%)
Apr 18, 2023 84.11 84.17 83.05 83.36 2,437,373 -0.40(-0.48%)
Apr 17, 2023 83.27 84.01 83.10 83.76 3,102,878 +0.79(+0.95%)
Apr 14, 2023 83.15 84.03 82.37 82.97 3,561,321 -0.30(-0.36%)
Apr 13, 2023 82.24 83.49 81.65 83.27 4,379,210 +1.40(+1.71%)
Apr 12, 2023 82.36 82.48 81.34 81.87 3,473,431 -0.15(-0.18%)
Apr 11, 2023 81.29 82.19 81.04 82.02 3,762,967 +1.41(+1.75%)
Apr 10, 2023 79.70 80.89 79.27 80.61 3,671,415 +0.94(+1.18%)
Apr 06, 2023 80.29 80.64 79.64 79.67 3,084,082 -0.57(-0.71%)
Apr 05, 2023 80.29 80.62 79.76 80.24 3,380,996 +0.03(+0.04%)
Apr 04, 2023 82.29 82.29 80.07 80.21 4,427,661 -1.82(-2.22%)
Apr 03, 2023 82.48 83.02 81.72 82.03 5,120,530 -0.42(-0.51%)
Mar 31, 2023 81.19 82.51 80.80 82.45 4,603,986 +1.83(+2.27%)
Mar 30, 2023 81.38 81.52 80.43 80.62 2,995,272 -0.32(-0.40%)
Mar 29, 2023 80.65 80.98 79.93 80.95 4,106,435 +1.14(+1.43%)
Mar 28, 2023 79.69 80.66 79.47 79.81 3,139,536 +0.20(+0.25%)
Mar 27, 2023 80.18 80.23 78.91 79.61 3,566,284 +0.27(+0.35%)
Mar 24, 2023 78.73 79.49 78.57 79.34 4,530,682 +0.11(+0.14%)
Mar 23, 2023 79.74 80.74 79.04 79.23 4,048,584 -0.42(-0.53%)
Mar 22, 2023 81.83 82.01 79.62 79.65 3,573,458 -2.16(-2.64%)
Mar 21, 2023 82.55 82.74 81.09 81.81 3,344,409 -0.02(-0.02%)
Mar 20, 2023 81.12 81.93 80.97 81.82 3,470,170 +1.01(+1.25%)
Mar 17, 2023 81.86 81.94 79.99 80.81 14,514,781 -0.93(-1.14%)
Mar 16, 2023 79.84 81.92 79.60 81.75 4,643,850 +1.12(+1.39%)
Mar 15, 2023 79.48 80.65 78.65 80.62 6,234,518 +0.00(+0.00%)
Mar 14, 2023 82.04 82.50 79.52 80.62 6,082,266 -0.56(-0.70%)
Mar 13, 2023 81.32 82.11 80.58 81.19 5,367,343 -0.44(-0.54%)
Mar 10, 2023 82.79 83.93 81.38 81.63 4,708,984 -1.15(-1.38%)
Mar 09, 2023 84.45 85.16 82.69 82.77 4,412,904 -1.29(-1.53%)
Mar 08, 2023 84.28 84.54 83.29 84.06 4,377,321 +0.05(+0.07%)
Mar 07, 2023 86.29 86.29 83.97 84.00 4,296,405 -2.23(-2.58%)
Mar 06, 2023 87.39 87.56 86.04 86.23 3,595,567 -1.04(-1.20%)
Mar 03, 2023 86.90 87.85 85.98 87.28 3,876,472 +1.07(+1.24%)
Mar 02, 2023 86.09 86.48 84.49 86.21 9,718,675 -0.24(-0.28%)
Mar 01, 2023 87.10 88.11 86.08 86.45 6,260,252 +1.94(+2.29%)
Feb 28, 2023 84.81 85.44 84.13 84.51 4,307,790 -0.42(-0.49%)
Feb 27, 2023 85.39 86.83 84.87 84.93 4,531,353 +0.37(+0.44%)
Feb 24, 2023 84.80 85.14 83.75 84.56 3,649,728 -0.87(-1.02%)
Feb 23, 2023 86.05 86.51 84.73 85.43 3,750,961 -0.02(-0.03%)
Feb 22, 2023 85.92 86.59 85.12 85.46 3,382,824 -0.24(-0.28%)
Feb 21, 2023 87.86 88.17 85.64 85.70 4,956,761 -2.93(-3.31%)
Feb 17, 2023 87.82 88.67 86.82 88.63 3,605,103 +0.78(+0.88%)
Feb 16, 2023 88.25 88.90 86.88 87.86 3,434,096 -1.20(-1.35%)
Feb 15, 2023 88.18 89.08 87.83 89.06 3,257,433 +0.45(+0.51%)
Feb 14, 2023 89.06 89.28 87.63 88.61 3,172,968 -0.83(-0.93%)
Feb 13, 2023 88.73 89.70 88.29 89.44 2,896,161 +1.09(+1.23%)
Feb 10, 2023 87.85 88.62 87.44 88.35 2,931,601 +0.74(+0.84%)
Feb 09, 2023 90.33 90.61 87.25 87.62 4,640,298 -1.80(-2.01%)
Feb 08, 2023 90.13 90.53 89.23 89.42 3,236,691 -1.28(-1.41%)
Feb 07, 2023 89.86 90.94 89.05 90.70 2,812,444 +0.31(+0.34%)
Feb 06, 2023 90.61 90.98 89.91 90.39 3,205,888 -0.77(-0.84%)
Feb 03, 2023 92.27 92.51 90.61 91.16 3,457,354 -2.17(-2.33%)
Feb 02, 2023 90.07 93.76 89.62 93.33 6,336,602 +3.44(+3.82%)
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.