Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 91.29 92.42 88.65 88.92 48,444,320 -1.47(-1.63%)
May 27, 2022 88.86 90.71 88.27 90.39 27,627,000 +0.88(+0.98%)
May 26, 2022 89.48 90.24 89.11 89.51 26,357,024 +0.31(+0.35%)
May 25, 2022 87.60 89.41 87.50 89.20 32,324,018 +1.76(+2.01%)
May 24, 2022 85.97 87.80 85.51 87.44 26,219,280 +0.47(+0.54%)
May 23, 2022 85.83 87.78 85.72 86.97 29,394,696 +1.88(+2.21%)
May 20, 2022 85.15 86.69 83.73 85.08 31,025,804 +0.67(+0.79%)
May 19, 2022 82.44 85.49 82.44 84.42 26,328,220 +0.45(+0.54%)
May 18, 2022 85.69 86.07 83.20 83.96 27,470,532 -1.35(-1.59%)
May 17, 2022 84.96 85.63 84.40 85.32 24,973,136 +1.07(+1.28%)
May 16, 2022 82.42 85.19 82.41 84.24 28,173,138 +1.94(+2.35%)
May 13, 2022 80.92 82.38 79.98 82.31 27,852,870 +2.37(+2.97%)
May 12, 2022 79.61 80.01 77.25 79.93 31,888,336 +0.36(+0.45%)
May 11, 2022 79.24 81.54 79.11 79.57 36,006,516 +1.62(+2.08%)
May 10, 2022 78.52 79.67 76.57 77.95 39,403,576 +0.51(+0.66%)
May 09, 2022 82.00 82.11 77.03 77.44 50,180,884 -6.63(-7.89%)
May 06, 2022 83.42 84.18 81.92 84.07 32,305,518 +1.27(+1.53%)
May 05, 2022 84.39 84.40 81.04 82.80 44,721,208 -1.27(-1.52%)
May 04, 2022 82.06 84.24 81.52 84.08 50,368,612 +3.22(+3.98%)
May 03, 2022 79.09 81.40 78.96 80.86 36,982,080 +1.63(+2.06%)
May 02, 2022 77.94 79.80 77.59 79.23 39,628,396 +1.06(+1.36%)
Apr 29, 2022 80.81 80.81 77.66 78.16 37,891,980 -1.79(-2.24%)
Apr 28, 2022 77.82 80.81 77.08 79.95 36,720,664 +2.35(+3.02%)
Apr 27, 2022 76.46 78.37 75.44 77.60 35,740,304 +2.15(+2.86%)
Apr 26, 2022 75.85 77.68 75.35 75.45 31,558,870 +0.03(+0.04%)
Apr 25, 2022 75.52 75.78 72.70 75.42 41,113,608 -2.63(-3.37%)
Apr 22, 2022 79.45 80.79 77.93 78.05 25,757,796 -1.74(-2.18%)
Apr 21, 2022 81.55 82.33 79.57 79.79 31,637,282 -0.85(-1.06%)
Apr 20, 2022 80.66 81.14 80.04 80.65 22,564,020 +0.18(+0.23%)
Apr 19, 2022 80.69 81.29 80.01 80.46 22,233,644 -0.72(-0.89%)
Apr 18, 2022 81.14 81.50 80.45 81.19 20,746,778 +0.66(+0.82%)
Apr 14, 2022 79.46 81.10 79.06 80.53 26,794,414 +0.94(+1.17%)
Apr 13, 2022 79.41 79.87 78.11 79.59 21,055,954 +1.11(+1.41%)
Apr 12, 2022 78.58 79.60 78.28 78.48 24,476,168 +1.60(+2.09%)
Apr 11, 2022 78.65 78.79 76.56 76.88 23,773,614 -2.74(-3.44%)
Apr 08, 2022 78.09 79.96 78.09 79.62 27,121,708 +1.64(+2.10%)
Apr 07, 2022 76.86 78.34 75.83 77.98 28,466,854 +1.28(+1.67%)
Apr 06, 2022 76.48 77.66 76.04 76.69 27,002,982 +0.84(+1.11%)
Apr 05, 2022 76.56 78.00 75.69 75.85 24,397,610 -0.39(-0.52%)
Apr 04, 2022 76.61 76.70 75.23 76.25 22,770,170 +0.04(+0.05%)
Apr 01, 2022 75.17 77.14 75.17 76.21 20,364,504 +0.49(+0.64%)
Mar 31, 2022 75.98 77.38 75.69 75.72 30,410,760 -1.09(-1.42%)
Mar 30, 2022 76.15 77.02 75.83 76.81 24,077,350 +1.29(+1.71%)
Mar 29, 2022 74.09 75.63 73.13 75.52 29,476,596 -0.40(-0.53%)
Mar 28, 2022 76.25 76.38 75.20 75.92 23,501,934 -2.19(-2.81%)
Mar 25, 2022 76.03 78.38 75.91 78.12 24,440,434 +1.67(+2.18%)
Mar 24, 2022 76.52 77.61 75.87 76.45 21,671,016 +0.23(+0.30%)
Mar 23, 2022 76.41 77.26 76.14 76.22 30,217,786 +1.18(+1.58%)
Mar 22, 2022 74.84 75.37 74.07 75.04 25,275,472 -0.33(-0.44%)
Mar 21, 2022 73.46 75.65 73.11 75.37 36,077,520 +3.24(+4.49%)
Mar 18, 2022 72.49 72.79 71.61 72.13 45,221,652 -0.28(-0.39%)
Mar 17, 2022 71.68 72.57 70.66 72.41 37,124,184 +1.88(+2.66%)
Mar 16, 2022 71.34 72.08 69.91 70.53 41,221,140 -0.27(-0.38%)
Mar 15, 2022 72.27 72.59 70.02 70.80 52,281,568 -4.27(-5.69%)
Mar 14, 2022 76.15 76.51 73.81 75.07 40,854,348 -2.79(-3.58%)
Mar 11, 2022 77.08 79.06 76.99 77.86 38,505,564 -0.40(-0.52%)
Mar 10, 2022 77.02 78.56 76.01 78.26 48,606,672 +2.36(+3.10%)
Mar 09, 2022 77.04 79.37 74.82 75.91 71,412,624 -4.58(-5.68%)
Mar 08, 2022 81.65 83.90 78.33 80.48 78,563,496 +0.61(+0.76%)
Mar 07, 2022 77.86 79.98 76.92 79.88 60,473,708 +2.78(+3.60%)
Mar 04, 2022 74.31 77.27 73.95 77.10 46,730,232 +2.80(+3.76%)
Mar 03, 2022 73.22 74.97 73.01 74.30 32,895,566 +0.47(+0.63%)
Mar 02, 2022 73.90 75.32 73.18 73.83 48,322,852 +1.25(+1.72%)
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.