Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 83.83 85.43 83.07 84.84 837,254 +1.34(+1.60%)
Jun 29, 2023 82.97 85.12 82.55 83.51 837,525 +0.93(+1.12%)
Jun 28, 2023 82.64 83.23 81.79 82.58 721,119 -0.58(-0.70%)
Jun 27, 2023 81.03 84.56 80.53 83.16 1,057,599 +2.02(+2.49%)
Jun 26, 2023 81.32 83.94 81.10 81.14 839,427 +0.41(+0.51%)
Jun 23, 2023 80.80 81.60 80.03 80.73 711,097 -1.48(-1.80%)
Jun 22, 2023 82.14 82.71 81.23 82.21 414,615 +0.27(+0.33%)
Jun 21, 2023 82.24 83.41 81.60 81.94 756,008 -0.28(-0.34%)
Jun 20, 2023 83.56 84.08 81.70 82.22 743,535 -2.00(-2.37%)
Jun 16, 2023 84.98 85.50 83.61 84.22 1,415,643 +0.16(+0.19%)
Jun 15, 2023 83.65 84.38 82.81 84.06 741,386 -0.10(-0.12%)
Jun 14, 2023 84.73 86.30 83.21 84.16 830,596 +0.03(+0.04%)
Jun 13, 2023 81.20 84.71 80.73 84.13 941,023 +3.01(+3.71%)
Jun 12, 2023 82.28 82.52 80.46 81.12 751,361 -1.09(-1.32%)
Jun 09, 2023 84.63 84.93 81.95 82.21 812,373 -2.19(-2.59%)
Jun 08, 2023 84.81 85.33 82.48 84.40 811,663 -0.93(-1.09%)
Jun 07, 2023 82.89 85.62 82.89 85.32 1,381,202 +2.72(+3.29%)
Jun 06, 2023 76.25 83.07 76.25 82.61 1,636,446 +5.80(+7.55%)
Jun 05, 2023 76.94 77.65 75.43 76.81 1,353,486 -0.68(-0.88%)
Jun 02, 2023 78.67 80.37 76.30 77.49 3,057,908 -0.18(-0.23%)
Jun 01, 2023 80.84 81.62 76.00 77.67 3,859,103 -8.18(-9.53%)
May 31, 2023 87.41 87.76 84.75 85.85 2,152,403 -2.97(-3.35%)
May 30, 2023 89.32 89.52 87.60 88.82 1,314,914 -0.01(-0.01%)
May 26, 2023 86.50 89.25 86.30 88.83 686,883 +2.06(+2.37%)
May 25, 2023 87.30 89.14 85.34 86.78 1,629,728 +1.44(+1.68%)
May 24, 2023 83.44 85.54 82.99 85.34 1,172,662 +1.81(+2.16%)
May 23, 2023 85.08 86.04 83.39 83.54 793,551 -2.21(-2.57%)
May 22, 2023 85.26 86.53 84.22 85.74 571,740 +0.44(+0.51%)
May 19, 2023 86.09 86.43 84.07 85.30 1,109,864 -1.43(-1.65%)
May 18, 2023 85.24 87.32 85.06 86.73 650,847 +1.63(+1.91%)
May 17, 2023 82.84 85.26 82.82 85.10 547,786 +2.08(+2.50%)
May 16, 2023 84.63 85.08 82.99 83.03 728,552 -2.88(-3.36%)
May 15, 2023 84.20 86.43 83.58 85.91 972,079 +2.40(+2.87%)
May 12, 2023 83.10 84.37 82.68 83.52 871,080 +0.81(+0.98%)
May 11, 2023 81.22 83.51 81.15 82.71 864,086 +1.89(+2.33%)
May 10, 2023 82.44 82.44 79.34 80.82 621,208 -0.22(-0.27%)
May 09, 2023 81.47 81.59 80.33 81.04 504,401 -1.52(-1.84%)
May 08, 2023 84.27 84.71 82.50 82.56 446,401 -0.89(-1.06%)
May 05, 2023 81.56 83.48 80.69 83.45 758,679 +3.54(+4.43%)
May 04, 2023 82.69 82.99 79.84 79.90 685,357 -2.51(-3.04%)
May 03, 2023 83.14 84.80 82.31 82.41 908,568 -1.54(-1.83%)
May 02, 2023 83.40 83.98 81.71 83.94 682,702 -0.06(-0.07%)
May 01, 2023 85.19 86.43 83.76 84.00 706,685 -1.64(-1.91%)
Apr 28, 2023 82.94 85.82 82.71 85.64 733,513 +2.25(+2.69%)
Apr 27, 2023 83.44 83.56 81.84 83.40 765,978 +0.44(+0.53%)
Apr 26, 2023 83.22 83.80 82.24 82.96 836,576 -0.20(-0.24%)
Apr 25, 2023 86.04 86.73 83.14 83.16 928,128 -4.56(-5.20%)
Apr 24, 2023 86.32 87.93 86.09 87.72 911,284 +0.89(+1.02%)
Apr 21, 2023 86.20 87.06 85.20 86.83 846,974 +0.58(+0.67%)
Apr 20, 2023 86.38 88.30 86.08 86.25 533,432 -0.16(-0.18%)
Apr 19, 2023 85.93 86.89 85.60 86.41 483,044 -0.04(-0.05%)
Apr 18, 2023 86.29 87.48 86.29 86.45 562,742 +0.21(+0.24%)
Apr 17, 2023 87.25 88.04 85.82 86.24 888,289 -1.79(-2.03%)
Apr 14, 2023 88.64 89.74 87.41 88.03 1,111,330 +0.48(+0.55%)
Apr 13, 2023 88.32 88.32 87.30 87.55 795,086 -0.08(-0.09%)
Apr 12, 2023 89.64 89.69 87.04 87.63 852,348 -0.74(-0.84%)
Apr 11, 2023 86.95 88.67 86.59 88.37 815,291 +1.66(+1.91%)
Apr 10, 2023 83.41 86.98 83.38 86.71 967,262 +3.07(+3.68%)
Apr 06, 2023 85.44 85.66 82.97 83.63 758,698 -2.42(-2.81%)
Apr 05, 2023 86.54 87.04 84.58 86.05 1,096,363 -1.55(-1.77%)
Apr 04, 2023 89.86 90.47 87.28 87.60 755,399 -1.14(-1.28%)
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.