Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 83.34 84.03 81.20 81.40 11,106,568 -1.67(-2.01%)
Apr 28, 2022 82.18 83.36 80.79 83.07 10,839,299 +1.29(+1.58%)
Apr 27, 2022 81.32 82.71 81.05 81.78 13,605,024 +1.19(+1.47%)
Apr 26, 2022 82.22 82.68 80.55 80.59 11,105,036 -1.26(-1.54%)
Apr 25, 2022 81.21 82.06 79.59 81.85 13,938,741 -0.23(-0.28%)
Apr 22, 2022 84.56 84.58 81.93 82.08 9,831,436 -3.19(-3.74%)
Apr 21, 2022 87.34 87.59 85.03 85.27 8,005,768 -1.42(-1.63%)
Apr 20, 2022 86.28 87.02 86.11 86.69 9,029,786 +0.55(+0.63%)
Apr 19, 2022 85.10 86.32 84.89 86.14 5,286,124 +0.80(+0.94%)
Apr 18, 2022 85.20 85.84 85.05 85.34 6,498,687 +0.08(+0.09%)
Apr 14, 2022 85.64 86.28 85.21 85.26 6,614,127 -0.29(-0.34%)
Apr 13, 2022 84.47 85.59 84.13 85.55 8,910,791 +1.24(+1.48%)
Apr 12, 2022 84.70 85.41 83.96 84.30 7,489,700 +0.02(+0.02%)
Apr 11, 2022 84.43 85.19 84.18 84.29 6,406,323 -0.42(-0.50%)
Apr 08, 2022 84.68 85.26 84.24 84.71 5,385,214 +0.52(+0.61%)
Apr 07, 2022 83.75 84.53 83.17 84.19 6,021,420 +0.55(+0.65%)
Apr 06, 2022 84.07 84.10 82.92 83.64 8,771,644 -0.98(-1.15%)
Apr 05, 2022 85.25 85.84 84.37 84.62 5,983,908 -0.68(-0.80%)
Apr 04, 2022 85.42 85.42 84.54 85.30 6,014,413 +0.02(+0.02%)
Apr 01, 2022 84.88 85.60 84.38 85.28 6,549,360 +0.89(+1.05%)
Mar 31, 2022 85.18 85.82 84.38 84.39 5,535,807 -1.14(-1.33%)
Mar 30, 2022 85.85 86.00 85.12 85.53 4,683,316 -0.29(-0.33%)
Mar 29, 2022 85.18 85.82 84.53 85.82 8,235,191 +0.72(+0.84%)
Mar 28, 2022 85.17 85.22 84.26 85.10 5,591,664 -0.38(-0.45%)
Mar 25, 2022 84.73 85.53 84.57 85.48 5,248,895 +0.95(+1.12%)
Mar 24, 2022 83.39 84.57 83.32 84.53 5,696,341 +1.67(+2.01%)
Mar 23, 2022 83.05 83.43 82.76 82.87 6,047,287 -0.38(-0.46%)
Mar 22, 2022 83.43 83.78 82.94 83.25 7,276,289 +0.45(+0.54%)
Mar 21, 2022 82.46 83.17 82.26 82.80 9,275,261 +0.68(+0.83%)
Mar 18, 2022 81.22 82.26 81.00 82.12 10,087,493 +0.50(+0.61%)
Mar 17, 2022 79.82 81.66 79.72 81.62 7,393,329 +1.54(+1.92%)
Mar 16, 2022 79.73 80.84 78.48 80.09 12,525,706 +1.24(+1.57%)
Mar 15, 2022 77.99 79.00 77.46 78.85 9,525,312 +0.90(+1.15%)
Mar 14, 2022 78.57 79.08 77.56 77.95 8,194,323 -0.11(-0.15%)
Mar 11, 2022 78.75 79.43 78.00 78.07 7,267,490 -0.58(-0.74%)
Mar 10, 2022 77.63 78.75 78.65 8,172,886 +0.21(+0.27%)
Mar 09, 2022 77.34 78.91 76.92 78.44 10,813,094 +2.36(+3.10%)
Mar 08, 2022 76.58 77.68 75.62 76.08 13,624,867 -0.39(-0.51%)
Mar 07, 2022 79.00 79.06 76.46 76.47 11,442,266 -2.75(-3.47%)
Mar 04, 2022 78.52 79.25 77.90 79.22 9,084,559 -0.28(-0.35%)
Mar 03, 2022 80.11 80.39 78.70 79.50 10,207,847 +0.10(+0.12%)
Mar 02, 2022 78.17 79.84 77.99 79.40 10,035,433 +1.71(+2.20%)
Mar 01, 2022 79.30 79.92 77.23 77.69 13,768,453 -1.83(-2.30%)
Feb 28, 2022 79.20 80.07 78.75 79.53 11,773,370 -0.92(-1.14%)
Feb 25, 2022 77.96 80.48 78.65 80.44 11,668,939 +2.83(+3.65%)
Feb 24, 2022 76.08 77.83 75.71 77.61 16,674,452 -0.23(-0.29%)
Feb 23, 2022 79.35 79.64 77.72 77.84 10,044,712 -1.01(-1.28%)
Feb 22, 2022 79.60 79.94 78.20 78.85 11,170,866 -1.13(-1.42%)
Feb 18, 2022 79.98 0 -0.13(-0.17%)
Feb 17, 2022 80.67 80.92 79.84 80.12 6,862,050 -1.39(-1.71%)
Feb 16, 2022 80.83 81.68 80.68 81.51 8,216,596 +0.59(+0.73%)
Feb 15, 2022 80.01 81.04 79.93 80.92 6,999,111 +1.46(+1.84%)
Feb 14, 2022 80.17 80.25 78.85 79.46 9,906,380 -0.66(-0.82%)
Feb 11, 2022 80.97 81.70 79.84 80.12 13,245,812 -1.26(-1.55%)
Feb 10, 2022 81.56 83.19 80.97 81.38 13,954,977 -0.48(-0.58%)
Feb 09, 2022 80.90 81.98 80.87 81.85 11,262,442 +1.75(+2.18%)
Feb 08, 2022 79.20 80.25 79.04 80.11 8,126,334 +1.22(+1.55%)
Feb 07, 2022 79.44 79.63 78.61 78.89 13,257,974 -0.39(-0.49%)
Feb 04, 2022 79.53 80.16 78.81 79.28 12,254,688 -1.34(-1.66%)
Feb 03, 2022 81.33 80.48 80.61 8,148,071 -1.43(-1.74%)
Feb 02, 2022 81.77 82.41 81.33 82.04 7,422,552 +0.26(+0.31%)
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.