Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 85.57 86.04 85.35 85.59 770,215 +0.61(+0.72%)
Jun 29, 2023 83.60 85.34 83.60 84.97 643,780 +0.97(+1.16%)
Jun 28, 2023 85.28 85.52 83.83 84.00 1,081,958 -1.02(-1.20%)
Jun 27, 2023 84.15 85.18 83.74 85.02 559,617 +1.30(+1.55%)
Jun 26, 2023 82.76 83.91 82.36 83.72 697,124 +0.91(+1.10%)
Jun 23, 2023 82.79 83.03 82.33 82.81 1,648,004 -0.75(-0.90%)
Jun 22, 2023 84.26 84.26 83.37 83.56 671,781 -0.64(-0.77%)
Jun 21, 2023 82.75 84.47 82.47 84.21 781,439 +0.95(+1.14%)
Jun 20, 2023 84.65 84.65 83.18 83.26 1,218,672 -2.10(-2.46%)
Jun 16, 2023 85.00 85.54 84.60 85.36 1,768,538 +0.71(+0.84%)
Jun 15, 2023 83.20 84.69 82.72 84.64 970,761 +1.25(+1.50%)
Jun 14, 2023 84.35 84.54 82.91 83.40 961,828 -1.04(-1.23%)
Jun 13, 2023 82.82 84.47 82.82 84.44 1,115,176 +1.62(+1.95%)
Jun 12, 2023 81.82 83.00 81.46 82.82 573,292 +1.00(+1.22%)
Jun 09, 2023 82.26 82.50 81.13 81.82 575,248 -0.37(-0.45%)
Jun 08, 2023 81.18 82.36 80.77 82.19 1,245,736 +0.55(+0.67%)
Jun 07, 2023 79.16 81.84 79.12 81.64 968,360 +2.19(+2.76%)
Jun 06, 2023 78.07 79.72 77.83 79.45 809,039 +1.24(+1.58%)
Jun 05, 2023 78.65 78.99 77.48 78.21 649,790 -0.88(-1.12%)
Jun 02, 2023 77.16 79.15 77.08 79.09 644,093 +2.59(+3.38%)
Jun 01, 2023 75.78 76.89 75.29 76.51 901,092 +0.69(+0.92%)
May 31, 2023 75.85 76.10 75.10 75.81 7,452,424 -0.35(-0.46%)
May 30, 2023 76.80 76.92 75.87 76.16 736,711 -0.29(-0.38%)
May 26, 2023 75.63 76.70 75.40 76.45 712,521 +0.83(+1.10%)
May 25, 2023 75.54 76.00 75.01 75.62 538,930 +0.51(+0.67%)
May 24, 2023 76.03 76.07 74.82 75.11 640,082 -1.20(-1.57%)
May 23, 2023 77.79 78.38 76.25 76.31 636,044 -1.93(-2.47%)
May 22, 2023 77.42 78.26 77.19 78.24 868,415 +0.88(+1.14%)
May 19, 2023 78.38 78.41 77.06 77.36 390,392 -0.42(-0.54%)
May 18, 2023 76.71 77.90 76.44 77.78 676,395 +1.06(+1.38%)
May 17, 2023 76.76 77.04 76.21 76.72 457,370 +0.43(+0.56%)
May 16, 2023 75.86 76.62 75.56 76.29 703,196 -0.15(-0.19%)
May 15, 2023 76.44 76.88 76.04 76.44 434,561 -0.02(-0.03%)
May 12, 2023 77.08 77.52 75.84 76.46 444,914 -0.31(-0.40%)
May 11, 2023 77.10 77.54 75.91 76.77 607,907 -0.67(-0.87%)
May 10, 2023 77.62 77.64 76.40 77.44 641,007 +0.28(+0.36%)
May 09, 2023 77.53 77.97 77.08 77.16 731,614 -0.44(-0.56%)
May 08, 2023 78.08 78.08 77.00 77.60 719,974 -0.35(-0.45%)
May 05, 2023 78.59 78.97 77.55 77.94 871,816 +0.35(+0.45%)
May 04, 2023 78.30 78.78 77.31 77.60 841,383 -0.41(-0.52%)
May 03, 2023 79.59 80.04 77.59 78.00 1,266,900 -1.15(-1.45%)
May 02, 2023 79.56 79.76 78.09 79.15 1,769,305 -0.41(-0.51%)
May 01, 2023 78.95 80.18 78.85 79.56 1,159,365 +0.97(+1.24%)
Apr 28, 2023 77.30 78.75 77.17 78.59 1,760,987 +1.63(+2.11%)
Apr 27, 2023 71.36 77.53 70.86 76.96 2,696,462 +8.61(+12.60%)
Apr 26, 2023 68.75 69.35 68.17 68.35 1,276,033 -1.12(-1.61%)
Apr 25, 2023 69.75 70.11 69.38 69.47 778,556 -0.46(-0.65%)
Apr 24, 2023 70.07 70.67 69.81 69.93 670,708 -0.40(-0.56%)
Apr 21, 2023 70.24 70.44 69.66 70.32 812,351 +0.33(+0.47%)
Apr 20, 2023 69.46 70.12 69.14 70.00 783,535 +0.19(+0.27%)
Apr 19, 2023 70.12 70.26 69.48 69.81 555,153 -0.52(-0.73%)
Apr 18, 2023 70.78 70.95 70.01 70.32 644,869 -0.16(-0.23%)
Apr 17, 2023 70.29 70.52 69.86 70.48 618,945 +0.39(+0.55%)
Apr 14, 2023 70.37 70.99 69.70 70.09 628,369 -0.15(-0.22%)
Apr 13, 2023 69.87 70.29 68.77 70.25 673,955 +0.44(+0.64%)
Apr 12, 2023 69.84 70.25 69.54 69.80 494,031 +0.39(+0.55%)
Apr 11, 2023 69.32 69.80 69.14 69.42 486,620 +0.45(+0.66%)
Apr 10, 2023 67.94 68.97 67.93 68.96 368,132 +0.76(+1.12%)
Apr 06, 2023 68.69 68.79 67.97 68.20 502,482 -0.49(-0.72%)
Apr 05, 2023 69.40 69.65 68.12 68.70 809,042 -1.15(-1.64%)
Apr 04, 2023 71.59 71.59 69.47 69.84 911,936 -1.66(-2.32%)
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.