Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 83.77 85.05 83.23 83.80 16,896,190 +0.10(+0.12%)
Apr 28, 2022 81.02 84.44 80.31 83.70 22,327,180 +3.94(+4.94%)
Apr 27, 2022 79.65 80.44 78.99 79.76 11,410,208 -0.07(-0.08%)
Apr 26, 2022 81.03 81.44 79.74 79.82 9,534,925 -0.91(-1.12%)
Apr 25, 2022 79.93 81.08 78.93 80.73 11,188,958 +0.80(+1.00%)
Apr 22, 2022 81.13 81.39 79.84 79.93 8,394,887 -1.55(-1.90%)
Apr 21, 2022 81.65 82.42 80.68 81.48 9,062,197 -0.22(-0.27%)
Apr 20, 2022 80.81 82.03 80.77 81.69 9,227,344 +0.63(+0.78%)
Apr 19, 2022 81.23 81.34 80.43 81.06 8,990,269 -0.26(-0.33%)
Apr 18, 2022 81.66 82.63 80.96 81.33 8,461,411 -0.79(-0.97%)
Apr 14, 2022 81.38 82.69 80.70 82.12 23,385,276 +0.74(+0.91%)
Apr 13, 2022 81.07 81.49 80.15 81.38 13,486,821 +0.47(+0.58%)
Apr 12, 2022 81.26 81.77 80.52 80.91 13,274,461 -0.94(-1.15%)
Apr 11, 2022 83.45 84.55 81.43 81.85 15,219,662 -0.99(-1.20%)
Apr 08, 2022 81.86 82.99 81.86 82.85 12,074,932 +0.83(+1.01%)
Apr 07, 2022 81.02 82.31 80.28 82.02 13,868,535 +1.73(+2.15%)
Apr 06, 2022 79.71 80.84 79.48 80.29 14,736,050 +1.18(+1.49%)
Apr 05, 2022 79.05 80.72 78.91 79.10 12,744,392 +0.22(+0.28%)
Apr 04, 2022 78.90 79.27 78.17 78.89 9,567,594 -0.03(-0.04%)
Apr 01, 2022 77.66 78.97 77.14 78.92 10,675,249 +1.39(+1.79%)
Mar 31, 2022 78.33 78.78 77.42 77.53 13,202,744 -0.33(-0.42%)
Mar 30, 2022 77.33 78.14 77.16 77.86 9,870,556 +0.78(+1.02%)
Mar 29, 2022 77.16 77.25 76.29 77.07 7,829,172 +0.34(+0.44%)
Mar 28, 2022 76.88 77.16 76.28 76.73 7,484,292 -0.12(-0.16%)
Mar 25, 2022 76.15 76.89 76.02 76.86 7,541,845 +0.88(+1.16%)
Mar 24, 2022 75.63 76.22 75.33 75.98 8,048,328 +0.64(+0.85%)
Mar 23, 2022 74.93 76.14 74.86 75.33 8,964,189 +0.41(+0.54%)
Mar 22, 2022 74.90 75.38 74.42 74.93 10,629,674 +0.23(+0.30%)
Mar 21, 2022 75.28 76.02 74.56 74.70 11,089,449 -0.05(-0.06%)
Mar 18, 2022 74.82 75.34 74.30 74.75 22,293,784 +0.16(+0.22%)
Mar 17, 2022 73.84 74.99 73.76 74.59 10,878,507 +0.77(+1.05%)
Mar 16, 2022 74.61 74.75 73.37 73.81 11,586,768 -0.49(-0.66%)
Mar 15, 2022 73.40 74.65 73.13 74.30 12,067,995 +0.81(+1.11%)
Mar 14, 2022 73.61 74.27 73.05 73.49 10,673,637 +0.20(+0.27%)
Mar 11, 2022 73.35 74.57 73.24 73.29 10,063,143 +0.35(+0.47%)
Mar 10, 2022 72.70 72.43 72.95 9,579,124 +0.09(+0.13%)
Mar 09, 2022 72.69 73.26 72.16 72.85 10,404,612 +0.79(+1.09%)
Mar 08, 2022 72.35 73.13 71.70 72.07 10,873,573 -0.73(-1.00%)
Mar 07, 2022 72.12 73.32 71.25 72.80 14,956,354 -0.09(-0.13%)
Mar 04, 2022 71.81 72.92 71.20 72.89 13,045,355 +0.64(+0.88%)
Mar 03, 2022 71.90 72.62 71.56 72.25 8,743,132 +0.45(+0.63%)
Mar 02, 2022 71.47 72.32 71.23 71.80 10,353,374 +0.31(+0.43%)
Mar 01, 2022 71.65 72.83 71.13 71.50 10,471,801 -0.22(-0.31%)
Feb 28, 2022 71.02 71.89 70.03 71.72 15,081,794 +0.24(+0.34%)
Feb 25, 2022 69.49 72.39 71.12 71.48 14,591,806 +2.63(+3.82%)
Feb 24, 2022 70.33 70.54 68.25 68.85 22,648,016 -2.18(-3.07%)
Feb 23, 2022 71.36 71.59 70.82 71.03 10,313,426 -0.10(-0.14%)
Feb 22, 2022 71.61 71.98 70.81 71.13 9,664,243 -0.39(-0.55%)
Feb 18, 2022 71.52 0 +0.01(+0.01%)
Feb 17, 2022 71.97 72.05 71.18 71.51 9,490,883 -0.81(-1.11%)
Feb 16, 2022 72.30 72.86 72.05 72.32 10,656,889 -0.55(-0.76%)
Feb 15, 2022 72.59 73.23 72.41 72.87 12,199,781 +1.25(+1.75%)
Feb 14, 2022 71.77 71.83 70.34 71.62 10,549,058 -0.16(-0.22%)
Feb 11, 2022 71.55 72.96 71.34 71.78 9,975,344 +0.07(+0.10%)
Feb 10, 2022 71.51 71.90 71.12 71.70 13,278,324 +0.03(+0.04%)
Feb 09, 2022 72.27 72.42 71.56 71.67 16,212,126 -0.36(-0.49%)
Feb 08, 2022 72.21 72.42 71.01 72.03 18,669,878 -0.63(-0.86%)
Feb 07, 2022 73.79 73.91 72.53 72.66 25,212,552 -0.92(-1.25%)
Feb 04, 2022 73.53 74.50 73.24 73.57 11,442,361 -0.42(-0.57%)
Feb 03, 2022 76.47 73.42 74.00 20,480,190 -2.81(-3.66%)
Feb 02, 2022 76.60 77.07 76.10 76.81 14,934,661 +0.08(+0.11%)
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.