Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 85.35 85.42 84.86 85.15 26,674,212 -0.57(-0.66%)
May 27, 2022 85.40 85.77 85.08 85.72 14,329,497 +0.79(+0.94%)
May 26, 2022 83.92 85.01 83.91 84.92 18,826,840 +1.27(+1.52%)
May 25, 2022 82.38 83.78 82.38 83.66 12,353,389 +1.25(+1.52%)
May 24, 2022 81.82 82.51 81.81 82.40 9,805,836 +0.40(+0.48%)
May 23, 2022 81.82 82.07 81.80 82.01 7,706,617 +0.24(+0.30%)
May 20, 2022 81.96 82.09 81.45 81.76 8,165,127 -0.08(-0.09%)
May 19, 2022 81.23 81.94 81.13 81.84 14,825,119 +0.57(+0.70%)
May 18, 2022 81.61 81.62 81.19 81.27 11,177,665 -0.68(-0.83%)
May 17, 2022 82.33 82.33 81.78 81.95 10,511,951 -0.07(-0.08%)
May 16, 2022 82.23 82.36 81.94 82.02 10,390,505 -0.16(-0.20%)
May 13, 2022 82.27 82.45 81.81 82.19 20,348,402 +0.10(+0.13%)
May 12, 2022 82.06 82.39 81.74 82.08 13,328,214 -0.13(-0.16%)
May 11, 2022 82.45 82.98 82.20 82.21 15,243,749 -0.42(-0.51%)
May 10, 2022 82.80 83.03 82.31 82.64 15,015,140 +0.35(+0.43%)
May 09, 2022 82.64 82.89 82.20 82.28 11,825,711 -0.92(-1.11%)
May 06, 2022 83.27 83.59 82.97 83.21 14,570,312 -0.46(-0.55%)
May 05, 2022 84.78 84.78 83.40 83.66 19,175,750 -1.54(-1.80%)
May 04, 2022 84.36 85.40 83.77 85.20 19,920,134 +0.87(+1.03%)
May 03, 2022 83.97 84.49 83.97 84.33 16,671,474 +0.47(+0.56%)
May 02, 2022 83.91 84.01 83.48 83.86 11,858,961 -0.06(-0.07%)
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%)
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.