Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 83.58 83.71 83.37 83.52 7,698,058 -0.29(-0.35%)
May 30, 2023 83.86 83.86 83.56 83.81 6,883,730 +0.35(+0.42%)
May 26, 2023 83.04 83.52 82.98 83.47 6,973,261 +0.52(+0.63%)
May 25, 2023 83.31 83.32 82.91 82.94 7,636,550 -0.08(-0.10%)
May 24, 2023 83.41 83.49 82.82 83.02 9,529,612 -0.59(-0.70%)
May 23, 2023 83.83 83.96 83.51 83.61 7,913,608 -0.41(-0.49%)
May 22, 2023 83.72 84.17 83.72 84.03 7,824,652 +0.37(+0.44%)
May 19, 2023 83.57 83.87 83.56 83.66 9,205,296 +0.05(+0.06%)
May 18, 2023 83.36 83.68 83.26 83.61 5,499,212 +0.04(+0.04%)
May 17, 2023 83.48 83.86 83.41 83.58 6,032,516 +0.19(+0.23%)
May 16, 2023 83.73 83.79 83.31 83.38 8,894,459 -0.60(-0.71%)
May 15, 2023 83.99 84.07 83.85 83.98 5,324,371 +0.02(+0.02%)
May 12, 2023 84.26 84.39 83.83 83.96 7,568,761 -0.31(-0.37%)
May 11, 2023 84.34 84.35 84.17 84.27 4,206,607 -0.12(-0.14%)
May 10, 2023 84.39 84.51 84.11 84.39 7,469,256 +0.50(+0.59%)
May 09, 2023 83.94 84.00 83.79 83.90 5,105,406 -0.20(-0.24%)
May 08, 2023 84.25 84.25 83.85 84.10 5,780,461 -0.17(-0.20%)
May 05, 2023 84.11 84.40 83.98 84.26 6,425,335 +0.43(+0.52%)
May 04, 2023 83.88 83.91 83.52 83.83 8,922,424 -0.25(-0.30%)
May 03, 2023 84.28 84.67 84.07 84.08 8,954,072 -0.10(-0.12%)
May 02, 2023 84.24 84.30 83.86 84.18 7,872,869 -0.03(-0.03%)
May 01, 2023 84.44 84.55 84.10 84.21 10,392,956 -0.37(-0.43%)
Apr 28, 2023 84.42 84.76 84.38 84.58 7,421,465 +0.33(+0.39%)
Apr 27, 2023 84.25 84.49 83.98 84.25 6,965,890 +0.28(+0.34%)
Apr 26, 2023 84.25 84.32 83.87 83.96 7,764,405 -0.33(-0.39%)
Apr 25, 2023 84.45 84.55 84.20 84.29 7,489,917 -0.16(-0.18%)
Apr 24, 2023 84.36 84.50 84.17 84.45 6,521,243 +0.25(+0.29%)
Apr 21, 2023 84.07 84.28 83.86 84.20 7,055,581 +0.23(+0.27%)
Apr 20, 2023 83.70 84.06 83.70 83.97 4,297,712 -0.05(-0.07%)
Apr 19, 2023 84.07 84.18 83.94 84.03 5,526,896 -0.31(-0.37%)
Apr 18, 2023 84.40 84.61 84.16 84.34 5,633,545 +0.09(+0.11%)
Apr 17, 2023 84.33 84.38 83.97 84.25 7,991,497 -0.23(-0.27%)
Apr 14, 2023 84.65 84.79 84.25 84.48 11,044,250 -0.21(-0.25%)
Apr 13, 2023 84.28 84.90 84.24 84.69 37,976,460 +0.64(+0.76%)
Apr 12, 2023 84.60 84.63 84.00 84.05 9,059,460 -0.05(-0.07%)
Apr 11, 2023 83.96 84.27 83.86 84.10 7,177,540 +0.24(+0.28%)
Apr 10, 2023 83.84 83.96 83.51 83.86 10,568,807 -0.16(-0.20%)
Apr 06, 2023 83.64 84.14 83.39 84.03 11,318,239 +0.40(+0.48%)
Apr 05, 2023 84.13 84.14 83.51 83.63 13,393,188 -0.48(-0.57%)
Apr 04, 2023 84.47 84.50 84.07 84.10 14,090,683 -0.29(-0.35%)
Apr 03, 2023 84.39 84.50 84.10 84.39 11,442,694 -0.07(-0.08%)
Mar 31, 2023 83.62 84.49 83.62 84.46 16,477,418 +0.98(+1.18%)
Mar 30, 2023 83.20 83.49 82.94 83.48 7,618,459 +0.55(+0.66%)
Mar 29, 2023 82.23 82.98 82.22 82.94 9,428,130 +0.96(+1.18%)
Mar 28, 2023 81.87 82.03 81.67 81.97 7,328,035 -0.02(-0.02%)
Mar 27, 2023 82.25 82.47 81.96 81.99 7,295,152 -0.13(-0.16%)
Mar 24, 2023 82.02 82.28 81.91 82.12 9,773,958 -0.23(-0.28%)
Mar 23, 2023 82.51 83.03 82.05 82.34 10,055,562 -0.27(-0.33%)
Mar 22, 2023 82.66 83.50 82.22 82.62 17,895,146 +0.09(+0.11%)
Mar 21, 2023 82.28 82.64 82.04 82.53 9,469,851 +0.93(+1.14%)
Mar 20, 2023 81.82 82.05 81.50 81.60 7,340,438 -0.22(-0.27%)
Mar 17, 2023 81.90 82.81 81.68 81.82 11,152,177 -0.49(-0.60%)
Mar 16, 2023 81.35 82.50 81.35 82.31 10,335,751 +0.54(+0.66%)
Mar 15, 2023 81.20 81.85 81.12 81.77 16,194,131 -0.37(-0.45%)
Mar 14, 2023 82.13 82.48 81.78 82.14 11,252,520 +0.64(+0.78%)
Mar 13, 2023 81.74 82.51 81.24 81.51 14,285,945 -0.42(-0.51%)
Mar 10, 2023 81.98 82.49 81.62 81.93 15,028,689 -0.03(-0.03%)
Mar 09, 2023 82.53 82.87 81.85 81.95 15,567,194 -0.51(-0.62%)
Mar 08, 2023 82.82 83.02 82.30 82.46 10,421,708 -0.42(-0.50%)
Mar 07, 2023 83.44 83.45 82.87 82.88 8,316,754 -0.54(-0.64%)
Mar 06, 2023 83.48 83.67 83.34 83.42 8,762,070 +0.06(+0.08%)
Mar 03, 2023 82.91 83.48 82.78 83.35 9,984,960 +0.85(+1.03%)
Mar 02, 2023 82.08 82.64 81.99 82.51 8,372,746 +0.05(+0.06%)
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.