Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 75.27 79.40 75.25 79.25 3,328,564 +5.47(+7.41%)
May 05, 2023 72.91 74.26 72.58 73.78 1,468,144 +1.13(+1.56%)
May 04, 2023 69.82 73.09 69.82 72.65 2,505,862 +2.50(+3.56%)
May 03, 2023 70.20 70.85 68.13 70.15 2,655,584 -0.13(-0.18%)
May 02, 2023 68.35 70.50 67.18 70.28 3,460,402 +1.64(+2.39%)
May 01, 2023 67.41 68.64 66.82 68.64 2,353,072 +0.11(+0.16%)
Apr 28, 2023 68.44 69.28 67.25 68.53 2,045,079 -1.50(-2.14%)
Apr 27, 2023 70.11 70.50 68.93 70.03 1,477,184 +0.79(+1.14%)
Apr 26, 2023 71.31 71.40 68.95 69.24 2,158,463 -0.64(-0.92%)
Apr 25, 2023 72.18 72.37 69.77 69.88 2,783,296 -3.27(-4.47%)
Apr 24, 2023 76.21 76.32 73.06 73.15 1,666,844 -2.81(-3.70%)
Apr 21, 2023 76.81 77.29 75.78 75.96 1,074,029 -0.40(-0.52%)
Apr 20, 2023 75.81 77.37 75.53 76.36 1,273,760 -0.57(-0.74%)
Apr 19, 2023 76.11 77.51 76.10 76.93 1,466,092 -0.88(-1.13%)
Apr 18, 2023 79.59 80.10 77.11 77.81 1,870,814 +0.07(+0.09%)
Apr 17, 2023 75.06 77.91 74.11 77.74 1,805,663 +3.44(+4.63%)
Apr 14, 2023 74.92 75.38 73.30 74.30 2,833,705 -1.45(-1.91%)
Apr 13, 2023 76.08 77.72 75.69 75.75 1,842,238 -0.21(-0.28%)
Apr 12, 2023 80.29 80.68 75.87 75.96 1,881,038 -2.27(-2.90%)
Apr 11, 2023 77.04 78.64 75.74 78.23 2,601,879 +0.22(+0.28%)
Apr 10, 2023 78.87 78.98 76.60 78.01 1,957,774 -1.95(-2.44%)
Apr 06, 2023 78.00 80.01 76.70 79.96 1,902,850 +1.37(+1.74%)
Apr 05, 2023 81.50 81.64 77.63 78.59 2,379,405 -3.64(-4.43%)
Apr 04, 2023 83.84 84.06 81.97 82.23 1,742,442 -1.22(-1.46%)
Apr 03, 2023 85.77 85.87 83.30 83.45 1,803,229 -2.79(-3.24%)
Mar 31, 2023 84.97 86.63 83.80 86.24 1,943,023 +1.90(+2.25%)
Mar 30, 2023 85.23 85.94 84.07 84.34 1,179,641 +0.15(+0.18%)
Mar 29, 2023 83.30 84.85 82.85 84.19 1,430,454 +2.03(+2.47%)
Mar 28, 2023 83.32 83.68 81.97 82.16 1,249,922 -1.17(-1.40%)
Mar 27, 2023 82.30 83.74 81.79 83.33 1,790,666 +1.08(+1.31%)
Mar 24, 2023 83.78 83.93 82.06 82.25 1,234,998 -2.01(-2.39%)
Mar 23, 2023 83.22 85.23 82.96 84.26 1,577,986 +1.97(+2.39%)
Mar 22, 2023 84.11 85.06 82.17 82.29 1,960,360 -2.19(-2.59%)
Mar 21, 2023 84.88 86.05 83.43 84.48 2,318,098 +0.24(+0.28%)
Mar 20, 2023 83.28 84.48 82.31 84.24 1,791,762 +0.41(+0.49%)
Mar 17, 2023 85.12 85.43 82.98 83.83 3,018,648 -0.53(-0.63%)
Mar 16, 2023 83.24 84.95 81.11 84.36 2,474,362 +1.15(+1.38%)
Mar 15, 2023 80.99 83.45 80.45 83.21 2,040,210 +1.40(+1.71%)
Mar 14, 2023 81.74 82.61 80.66 81.81 1,540,808 +1.82(+2.28%)
Mar 13, 2023 78.99 82.71 77.51 79.99 2,605,170 -1.04(-1.28%)
Mar 10, 2023 83.40 83.41 79.41 81.03 2,987,772 -2.62(-3.13%)
Mar 09, 2023 85.55 87.27 83.42 83.65 2,601,365 -2.31(-2.69%)
Mar 08, 2023 85.25 86.54 83.88 85.96 2,703,542 +0.54(+0.63%)
Mar 07, 2023 84.65 87.88 84.10 85.42 2,688,336 +1.27(+1.51%)
Mar 06, 2023 85.13 86.24 82.87 84.15 3,256,940 -1.40(-1.64%)
Mar 03, 2023 81.36 87.45 81.09 85.55 6,937,706 +4.64(+5.73%)
Mar 02, 2023 81.00 81.55 76.30 80.91 13,224,126 +9.47(+13.26%)
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.