Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 84.43 84.76 84.38 84.58 7,421,168 +0.33(+0.39%)
Apr 27, 2023 84.25 84.49 83.99 84.25 6,965,612 +0.28(+0.34%)
Apr 26, 2023 84.25 84.32 83.87 83.97 7,764,095 -0.33(-0.39%)
Apr 25, 2023 84.45 84.55 84.20 84.30 7,489,618 -0.16(-0.18%)
Apr 24, 2023 84.36 84.51 84.17 84.45 6,520,982 +0.25(+0.29%)
Apr 21, 2023 84.08 84.28 83.87 84.21 7,055,300 +0.23(+0.27%)
Apr 20, 2023 83.70 84.06 83.70 83.98 4,297,540 -0.05(-0.07%)
Apr 19, 2023 84.07 84.19 83.94 84.03 5,526,676 -0.31(-0.37%)
Apr 18, 2023 84.41 84.62 84.16 84.34 5,633,320 +0.09(+0.11%)
Apr 17, 2023 84.33 84.38 83.98 84.25 7,991,178 -0.23(-0.27%)
Apr 14, 2023 84.65 84.79 84.25 84.48 11,043,809 -0.21(-0.25%)
Apr 13, 2023 84.28 84.90 84.24 84.69 37,974,944 +0.64(+0.76%)
Apr 12, 2023 84.60 84.63 84.00 84.05 9,059,098 -0.05(-0.07%)
Apr 11, 2023 83.96 84.27 83.87 84.11 7,177,253 +0.24(+0.28%)
Apr 10, 2023 83.84 83.96 83.51 83.87 10,568,385 -0.16(-0.20%)
Apr 06, 2023 83.64 84.14 83.39 84.03 11,317,787 +0.40(+0.48%)
Apr 05, 2023 84.13 84.14 83.51 83.63 13,392,652 -0.48(-0.57%)
Apr 04, 2023 84.47 84.50 84.08 84.11 14,090,120 -0.29(-0.35%)
Apr 03, 2023 84.40 84.50 84.10 84.40 11,442,237 -0.07(-0.08%)
Mar 31, 2023 83.62 84.49 83.62 84.47 16,476,762 +0.98(+1.18%)
Mar 30, 2023 83.20 83.49 82.94 83.48 7,618,155 +0.55(+0.66%)
Mar 29, 2023 82.24 82.98 82.22 82.94 9,427,754 +0.96(+1.18%)
Mar 28, 2023 81.87 82.03 81.67 81.97 7,327,743 -0.02(-0.02%)
Mar 27, 2023 82.26 82.47 81.96 81.99 7,294,861 -0.13(-0.16%)
Mar 24, 2023 82.02 82.28 81.91 82.12 9,773,569 -0.23(-0.28%)
Mar 23, 2023 82.51 83.03 82.06 82.35 10,055,161 -0.27(-0.33%)
Mar 22, 2023 82.67 83.50 82.22 82.62 17,894,434 +0.09(+0.11%)
Mar 21, 2023 82.28 82.65 82.04 82.53 9,469,474 +0.93(+1.14%)
Mar 20, 2023 81.82 82.06 81.50 81.60 7,340,145 -0.22(-0.27%)
Mar 17, 2023 81.90 82.81 81.68 81.82 11,151,733 -0.49(-0.60%)
Mar 16, 2023 81.36 82.50 81.36 82.31 10,335,339 +0.54(+0.66%)
Mar 15, 2023 81.20 81.86 81.12 81.77 16,193,486 -0.37(-0.45%)
Mar 14, 2023 82.14 82.48 81.78 82.15 11,252,072 +0.64(+0.78%)
Mar 13, 2023 81.75 82.52 81.25 81.51 14,285,376 -0.42(-0.51%)
Mar 10, 2023 81.98 82.49 81.62 81.93 15,028,090 -0.03(-0.03%)
Mar 09, 2023 82.54 82.87 81.86 81.96 15,566,574 -0.51(-0.62%)
Mar 08, 2023 82.82 83.02 82.30 82.47 10,421,293 -0.42(-0.51%)
Mar 07, 2023 83.45 83.46 82.87 82.88 8,316,423 -0.54(-0.64%)
Mar 06, 2023 83.48 83.68 83.34 83.42 8,761,721 +0.06(+0.08%)
Mar 03, 2023 82.91 83.48 82.78 83.36 9,984,562 +0.85(+1.03%)
Mar 02, 2023 82.08 82.64 81.99 82.51 8,372,412 +0.05(+0.06%)
Mar 01, 2023 82.73 82.73 82.27 82.47 8,880,894 -0.24(-0.29%)
Feb 28, 2023 82.73 82.79 82.58 82.70 6,493,991 -0.15(-0.19%)
Feb 27, 2023 82.62 82.98 82.57 82.86 12,422,697 +0.52(+0.64%)
Feb 24, 2023 82.10 82.47 81.97 82.33 11,370,280 -0.48(-0.58%)
Feb 23, 2023 82.33 82.92 82.26 82.81 8,964,672 +0.82(+1.00%)
Feb 22, 2023 81.65 82.28 81.65 81.99 21,475,866 +0.60(+0.73%)
Feb 21, 2023 82.01 82.10 81.07 81.39 23,560,520 -1.30(-1.58%)
Feb 17, 2023 82.06 82.87 81.91 82.69 24,382,486 +0.27(+0.33%)
Feb 16, 2023 82.77 82.77 82.34 82.42 22,898,632 -0.71(-0.85%)
Feb 15, 2023 83.01 83.15 82.77 83.13 14,241,993 -0.13(-0.15%)
Feb 14, 2023 83.15 83.45 82.76 83.25 9,169,120 +0.01(+0.01%)
Feb 13, 2023 83.10 83.51 82.99 83.25 12,227,148 +0.24(+0.28%)
Feb 10, 2023 83.36 83.52 82.91 83.01 11,398,775 -0.65(-0.78%)
Feb 09, 2023 84.43 84.51 83.64 83.66 11,696,384 -0.61(-0.72%)
Feb 08, 2023 84.41 84.56 84.06 84.27 7,993,491 -0.33(-0.39%)
Feb 07, 2023 84.15 84.79 84.13 84.59 10,820,559 +0.33(+0.39%)
Feb 06, 2023 84.43 84.45 84.16 84.27 6,799,434 -0.50(-0.59%)
Feb 03, 2023 85.09 85.30 84.74 84.77 12,508,029 -0.87(-1.01%)
Feb 02, 2023 85.79 85.82 85.49 85.63 12,919,367 +0.55(+0.65%)
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.