Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 84.42 84.75 83.86 83.92 14,781,676 -1.10(-1.29%)
Apr 28, 2022 84.65 85.17 84.46 85.02 14,878,863 +0.41(+0.49%)
Apr 27, 2022 85.05 85.23 84.51 84.61 10,861,756 -0.40(-0.47%)
Apr 26, 2022 85.55 85.55 84.97 85.00 10,850,326 -0.49(-0.57%)
Apr 25, 2022 84.89 85.60 84.86 85.49 14,896,626 +0.56(+0.66%)
Apr 22, 2022 85.37 85.37 84.81 84.93 12,556,008 -0.48(-0.56%)
Apr 21, 2022 86.20 86.21 85.37 85.42 10,083,841 -0.54(-0.63%)
Apr 20, 2022 85.77 86.11 85.77 85.96 11,734,990 +0.21(+0.25%)
Apr 19, 2022 85.59 85.86 85.48 85.74 9,610,580 -0.06(-0.07%)
Apr 18, 2022 85.78 86.02 85.66 85.80 8,494,809 -0.10(-0.12%)
Apr 14, 2022 86.55 86.60 85.67 85.91 9,197,346 -0.57(-0.66%)
Apr 13, 2022 86.20 86.52 86.03 86.47 14,898,851 +0.52(+0.60%)
Apr 12, 2022 85.89 86.31 85.74 85.96 10,422,830 +0.61(+0.72%)
Apr 11, 2022 85.74 85.75 85.23 85.35 16,720,296 -0.61(-0.71%)
Apr 08, 2022 86.30 86.49 85.94 85.96 10,489,619 -0.51(-0.59%)
Apr 07, 2022 86.65 86.84 86.46 86.46 12,958,467 -0.19(-0.22%)
Apr 06, 2022 86.80 87.22 86.50 86.65 17,241,122 -0.70(-0.81%)
Apr 05, 2022 88.27 88.36 87.34 87.36 13,969,828 -1.08(-1.22%)
Apr 04, 2022 87.84 88.44 87.84 88.44 10,663,532 +0.62(+0.70%)
Apr 01, 2022 87.71 87.88 87.46 87.82 9,024,306 +0.04(+0.05%)
Mar 31, 2022 88.16 88.24 87.76 87.78 13,988,518 -0.33(-0.38%)
Mar 30, 2022 88.07 88.26 87.88 88.12 13,876,075 -0.19(-0.21%)
Mar 29, 2022 87.60 88.37 87.60 88.30 15,915,809 +1.06(+1.22%)
Mar 28, 2022 86.66 87.28 86.66 87.24 10,572,262 +0.46(+0.53%)
Mar 25, 2022 87.37 87.39 86.68 86.78 11,664,254 -0.51(-0.59%)
Mar 24, 2022 87.20 87.37 86.92 87.29 8,784,388 +0.19(+0.22%)
Mar 23, 2022 87.35 87.44 87.04 87.10 9,552,223 -0.39(-0.44%)
Mar 22, 2022 87.05 87.52 86.95 87.49 10,337,261 +0.41(+0.47%)
Mar 21, 2022 87.88 87.94 86.84 87.08 14,565,287 -0.87(-0.99%)
Mar 18, 2022 87.63 87.99 87.35 87.95 14,082,141 +0.32(+0.36%)
Mar 17, 2022 87.01 87.67 87.01 87.64 13,521,541 +0.57(+0.65%)
Mar 16, 2022 86.28 87.10 85.85 87.07 24,297,476 +1.23(+1.44%)
Mar 15, 2022 85.37 86.09 85.36 85.84 18,316,324 +0.54(+0.63%)
Mar 14, 2022 86.51 86.51 85.15 85.30 11,986,943 -0.98(-1.14%)
Mar 11, 2022 87.18 87.18 86.23 86.28 8,177,142 -0.69(-0.79%)
Mar 10, 2022 87.21 86.84 86.97 10,658,466 -0.67(-0.76%)
Mar 09, 2022 87.45 87.77 87.29 87.64 16,298,341 +0.66(+0.76%)
Mar 08, 2022 87.29 87.55 86.95 86.98 14,647,747 -0.26(-0.29%)
Mar 07, 2022 87.92 87.92 87.22 87.23 12,138,486 -0.83(-0.94%)
Mar 04, 2022 88.42 88.52 88.02 88.06 14,810,625 -0.62(-0.70%)
Mar 03, 2022 89.01 89.07 88.65 88.68 10,150,665 -0.22(-0.25%)
Mar 02, 2022 88.53 88.95 88.46 88.90 11,621,600 +0.28(+0.32%)
Mar 01, 2022 88.95 89.16 88.49 88.62 19,996,866 -0.36(-0.40%)
Feb 28, 2022 88.47 89.23 88.47 88.98 17,268,520 +0.06(+0.07%)
Feb 25, 2022 88.55 88.98 88.76 88.92 16,013,806 +0.49(+0.56%)
Feb 24, 2022 87.01 88.48 87.01 88.43 17,864,350 +0.55(+0.63%)
Feb 23, 2022 88.14 88.20 87.86 87.87 10,262,337 -0.15(-0.16%)
Feb 22, 2022 88.07 88.34 87.85 88.02 8,402,108 -0.18(-0.20%)
Feb 18, 2022 88.20 0 +0.12(+0.14%)
Feb 17, 2022 88.25 88.30 88.00 88.08 7,017,965 -0.38(-0.42%)
Feb 16, 2022 87.92 88.50 87.86 88.45 10,607,108 +0.49(+0.55%)
Feb 15, 2022 88.03 88.14 87.89 87.97 8,526,554 +0.09(+0.10%)
Feb 14, 2022 87.94 88.13 87.53 87.88 15,659,213 -0.10(-0.12%)
Feb 11, 2022 88.60 88.66 87.79 87.98 18,660,580 -0.38(-0.42%)
Feb 10, 2022 88.97 89.27 88.34 88.36 15,839,283 -1.12(-1.25%)
Feb 09, 2022 89.44 89.60 89.40 89.47 18,214,802 +0.44(+0.49%)
Feb 08, 2022 89.19 89.30 89.01 89.04 7,566,147 -0.09(-0.11%)
Feb 07, 2022 89.07 89.31 88.89 89.13 10,286,739 -0.08(-0.09%)
Feb 04, 2022 89.35 89.36 88.74 89.21 11,611,066 -0.39(-0.44%)
Feb 03, 2022 90.05 89.59 89.60 13,154,473 -0.70(-0.77%)
Feb 02, 2022 90.41 90.46 90.10 90.30 9,269,717 +0.09(+0.09%)
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.