Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 85.34 85.41 84.85 85.15 26,675,282 -0.57(-0.66%)
May 27, 2022 85.40 85.76 85.08 85.72 14,330,072 +0.79(+0.94%)
May 26, 2022 83.92 85.01 83.90 84.92 18,827,594 +1.27(+1.52%)
May 25, 2022 82.37 83.77 82.37 83.65 12,353,884 +1.25(+1.52%)
May 24, 2022 81.82 82.50 81.80 82.40 9,806,229 +0.40(+0.48%)
May 23, 2022 81.82 82.06 81.80 82.00 7,706,926 +0.24(+0.30%)
May 20, 2022 81.96 82.09 81.45 81.76 8,165,454 -0.08(-0.10%)
May 19, 2022 81.23 81.93 81.12 81.84 14,825,713 +0.57(+0.70%)
May 18, 2022 81.61 81.61 81.18 81.27 11,178,113 -0.68(-0.83%)
May 17, 2022 82.32 82.32 81.78 81.95 10,512,373 -0.07(-0.08%)
May 16, 2022 82.23 82.36 81.94 82.02 10,390,922 -0.16(-0.20%)
May 13, 2022 82.26 82.44 81.80 82.18 20,349,220 +0.10(+0.13%)
May 12, 2022 82.05 82.38 81.73 82.08 13,328,749 -0.13(-0.16%)
May 11, 2022 82.44 82.97 82.20 82.21 15,244,361 -0.42(-0.51%)
May 10, 2022 82.80 83.02 82.30 82.63 15,015,742 +0.35(+0.43%)
May 09, 2022 82.63 82.88 82.19 82.28 11,826,186 -0.92(-1.11%)
May 06, 2022 83.26 83.58 82.97 83.20 14,570,896 -0.46(-0.55%)
May 05, 2022 84.77 84.77 83.39 83.66 19,176,518 -1.54(-1.80%)
May 04, 2022 84.36 85.40 83.76 85.20 19,920,934 +0.87(+1.03%)
May 03, 2022 83.96 84.49 83.96 84.33 16,672,143 +0.47(+0.56%)
May 02, 2022 83.91 84.01 83.48 83.86 11,859,437 -0.06(-0.07%)
Apr 29, 2022 84.41 84.75 83.86 83.92 14,782,268 -1.10(-1.29%)
Apr 28, 2022 84.65 85.17 84.45 85.02 14,879,458 +0.41(+0.49%)
Apr 27, 2022 85.04 85.22 84.50 84.60 10,862,191 -0.40(-0.47%)
Apr 26, 2022 85.55 85.55 84.96 85.00 10,850,760 -0.49(-0.57%)
Apr 25, 2022 84.89 85.60 84.85 85.49 14,897,222 +0.56(+0.66%)
Apr 22, 2022 85.37 85.37 84.81 84.93 12,556,511 -0.48(-0.56%)
Apr 21, 2022 86.19 86.21 85.37 85.41 10,084,245 -0.54(-0.63%)
Apr 20, 2022 85.76 86.11 85.76 85.95 11,735,459 +0.21(+0.25%)
Apr 19, 2022 85.58 85.85 85.47 85.74 9,610,964 -0.06(-0.07%)
Apr 18, 2022 85.77 86.01 85.65 85.80 8,495,149 -0.10(-0.12%)
Apr 14, 2022 86.55 86.60 85.67 85.90 9,197,714 -0.57(-0.66%)
Apr 13, 2022 86.19 86.52 86.02 86.47 14,899,447 +0.52(+0.60%)
Apr 12, 2022 85.88 86.30 85.73 85.95 10,423,246 +0.61(+0.72%)
Apr 11, 2022 85.74 85.75 85.23 85.34 16,720,965 -0.61(-0.71%)
Apr 08, 2022 86.30 86.48 85.93 85.95 10,490,039 -0.51(-0.59%)
Apr 07, 2022 86.65 86.84 86.45 86.46 12,958,985 -0.19(-0.22%)
Apr 06, 2022 86.80 87.22 86.50 86.65 17,241,812 -0.70(-0.81%)
Apr 05, 2022 88.27 88.36 87.34 87.35 13,970,387 -1.08(-1.22%)
Apr 04, 2022 87.84 88.44 87.84 88.44 10,663,959 +0.62(+0.70%)
Apr 01, 2022 87.71 87.88 87.46 87.82 9,024,667 +0.04(+0.05%)
Mar 31, 2022 88.15 88.24 87.76 87.78 13,989,076 -0.33(-0.38%)
Mar 30, 2022 88.07 88.26 87.88 88.11 13,876,628 -0.19(-0.21%)
Mar 29, 2022 87.60 88.37 87.60 88.30 15,916,444 +1.06(+1.22%)
Mar 28, 2022 86.66 87.27 86.66 87.24 10,572,684 +0.46(+0.53%)
Mar 25, 2022 87.37 87.38 86.68 86.78 11,664,719 -0.51(-0.59%)
Mar 24, 2022 87.20 87.37 86.91 87.29 8,784,738 +0.19(+0.22%)
Mar 23, 2022 87.35 87.44 87.04 87.10 9,552,604 -0.39(-0.44%)
Mar 22, 2022 87.05 87.52 86.95 87.49 10,337,673 +0.41(+0.47%)
Mar 21, 2022 87.88 87.93 86.84 87.08 14,565,868 -0.87(-0.99%)
Mar 18, 2022 87.62 87.98 87.35 87.95 14,082,703 +0.32(+0.36%)
Mar 17, 2022 87.01 87.66 87.01 87.63 13,522,081 +0.57(+0.65%)
Mar 16, 2022 86.28 87.09 85.84 87.07 24,298,444 +1.23(+1.44%)
Mar 15, 2022 85.36 86.09 85.35 85.83 18,317,056 +0.54(+0.63%)
Mar 14, 2022 86.51 86.51 85.15 85.29 11,987,422 -0.98(-1.14%)
Mar 11, 2022 87.18 87.18 86.23 86.28 8,177,468 -0.69(-0.79%)
Mar 10, 2022 87.20 86.84 86.96 10,658,891 -0.67(-0.76%)
Mar 09, 2022 87.44 87.77 87.29 87.63 16,298,991 +0.66(+0.76%)
Mar 08, 2022 87.29 87.55 86.95 86.97 14,648,331 -0.26(-0.29%)
Mar 07, 2022 87.91 87.91 87.21 87.23 12,138,970 -0.83(-0.94%)
Mar 04, 2022 88.41 88.51 88.01 88.06 14,811,216 -0.62(-0.70%)
Mar 03, 2022 89.00 89.07 88.64 88.68 10,151,070 -0.22(-0.25%)
Mar 02, 2022 88.53 88.94 88.45 88.90 11,622,063 +0.28(+0.32%)
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.