Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 87.10 88.02 86.82 87.53 2,288,975 +0.06(+0.07%)
May 05, 2023 86.77 87.60 86.64 87.47 2,609,564 +0.40(+0.46%)
May 04, 2023 86.59 87.12 86.00 87.07 2,179,845 +0.56(+0.64%)
May 03, 2023 86.98 87.44 86.39 86.51 3,792,499 -0.17(-0.19%)
May 02, 2023 87.06 87.07 85.84 86.68 3,409,096 -0.36(-0.41%)
May 01, 2023 86.62 87.43 86.51 87.04 2,203,696 +0.72(+0.83%)
Apr 28, 2023 86.47 87.06 85.99 86.32 2,447,285 -0.16(-0.18%)
Apr 27, 2023 85.47 86.49 85.32 86.47 2,261,792 +0.89(+1.04%)
Apr 26, 2023 85.55 85.95 85.33 85.59 2,409,425 -0.60(-0.70%)
Apr 25, 2023 85.52 86.56 85.49 86.19 2,541,012 +0.86(+1.00%)
Apr 24, 2023 85.19 85.68 85.00 85.33 2,180,789 +0.17(+0.19%)
Apr 21, 2023 85.71 85.94 85.00 85.17 1,796,311 -0.12(-0.14%)
Apr 20, 2023 85.14 85.32 84.82 85.29 1,881,764 +0.43(+0.51%)
Apr 19, 2023 85.56 85.63 84.57 84.86 2,257,458 -0.34(-0.40%)
Apr 18, 2023 84.81 85.22 84.46 85.20 1,953,364 +0.38(+0.45%)
Apr 17, 2023 84.78 85.06 84.35 84.82 1,717,727 +0.52(+0.61%)
Apr 14, 2023 84.75 84.97 84.05 84.30 3,584,862 -0.38(-0.45%)
Apr 13, 2023 84.46 84.83 84.18 84.68 2,139,167 -0.06(-0.07%)
Apr 12, 2023 84.42 84.94 83.96 84.74 2,559,558 -0.05(-0.06%)
Apr 11, 2023 84.46 85.26 84.31 84.79 2,888,233 +0.69(+0.82%)
Apr 10, 2023 84.38 84.49 83.39 84.10 2,454,472 -0.54(-0.63%)
Apr 06, 2023 84.48 84.89 84.19 84.63 3,651,455 +0.37(+0.44%)
Apr 05, 2023 83.71 84.52 83.50 84.26 4,778,161 +0.96(+1.15%)
Apr 04, 2023 83.37 83.72 82.72 83.31 5,010,050 +0.15(+0.17%)
Apr 03, 2023 82.74 83.83 82.39 83.16 3,492,580 +0.45(+0.54%)
Mar 31, 2023 82.51 82.79 82.12 82.72 3,171,779 +0.48(+0.59%)
Mar 30, 2023 82.23 82.29 81.57 82.23 3,316,386 -0.07(-0.08%)
Mar 29, 2023 82.10 82.69 81.93 82.30 2,652,556 +0.25(+0.31%)
Mar 28, 2023 82.32 83.38 81.81 82.05 2,899,117 -0.11(-0.13%)
Mar 27, 2023 82.27 83.54 81.98 82.15 4,732,614 +0.08(+0.09%)
Mar 24, 2023 80.19 82.11 79.47 82.08 5,505,727 +2.56(+3.23%)
Mar 23, 2023 78.40 80.64 78.40 79.51 6,284,382 +2.21(+2.85%)
Mar 22, 2023 78.29 78.85 77.21 77.30 3,632,899 -0.85(-1.09%)
Mar 21, 2023 78.36 78.39 77.52 78.16 2,687,752 +0.10(+0.12%)
Mar 20, 2023 77.43 78.55 77.29 78.06 2,944,511 +0.83(+1.08%)
Mar 17, 2023 78.10 78.47 76.66 77.23 8,645,597 -0.66(-0.84%)
Mar 16, 2023 78.52 78.63 77.20 77.89 2,481,783 -0.46(-0.59%)
Mar 15, 2023 77.44 78.47 76.94 78.35 3,425,740 +0.76(+0.99%)
Mar 14, 2023 77.29 77.65 76.80 77.59 3,082,127 +0.36(+0.46%)
Mar 13, 2023 76.00 78.50 75.86 77.23 4,077,782 +1.23(+1.62%)
Mar 10, 2023 76.21 76.88 75.71 76.00 2,752,389 -0.12(-0.15%)
Mar 09, 2023 77.06 77.24 75.81 76.11 2,325,983 -0.51(-0.67%)
Mar 08, 2023 76.81 76.97 76.21 76.63 2,083,956 +0.13(+0.16%)
Mar 07, 2023 76.67 76.80 75.77 76.50 2,363,745 -0.07(-0.09%)
Mar 06, 2023 76.86 76.86 76.17 76.57 2,765,796 -0.47(-0.62%)
Mar 03, 2023 75.99 77.08 75.17 77.04 2,624,313 +0.63(+0.82%)
Mar 02, 2023 76.45 76.88 76.00 76.41 2,465,574 +0.10(+0.13%)
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.