Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 77.66 77.89 76.94 77.71 9,825,600 +0.10(+0.13%)
Apr 27, 2023 77.17 77.86 76.82 77.61 12,145,121 +0.80(+1.04%)
Apr 26, 2023 79.10 79.77 76.50 76.81 50,328,144 -9.93(-11.45%)
Apr 25, 2023 85.91 87.01 85.56 86.74 13,423,788 +0.65(+0.76%)
Apr 24, 2023 85.25 86.25 85.08 86.09 8,153,865 +0.56(+0.65%)
Apr 21, 2023 85.70 85.94 85.44 85.53 5,611,882 -0.04(-0.05%)
Apr 20, 2023 85.66 86.12 85.49 85.57 7,165,342 +0.05(+0.06%)
Apr 19, 2023 85.41 85.75 85.40 85.52 5,250,924 -0.03(-0.04%)
Apr 18, 2023 85.60 85.86 85.33 85.55 4,999,305 +0.05(+0.06%)
Apr 17, 2023 85.08 85.53 84.62 85.50 4,584,594 +0.23(+0.27%)
Apr 14, 2023 85.28 85.64 85.06 85.27 3,539,578 -0.31(-0.36%)
Apr 13, 2023 85.37 85.78 85.26 85.58 5,447,215 +0.63(+0.74%)
Apr 12, 2023 85.28 85.50 84.87 84.95 7,107,854 -0.14(-0.16%)
Apr 11, 2023 85.26 85.68 84.99 85.09 8,327,541 -0.39(-0.46%)
Apr 10, 2023 85.24 85.60 84.96 85.48 4,948,729 +0.26(+0.31%)
Apr 06, 2023 85.50 85.65 85.18 85.22 6,623,777 -0.16(-0.19%)
Apr 05, 2023 85.20 85.88 84.91 85.38 7,538,701 +0.23(+0.27%)
Apr 04, 2023 85.13 85.57 85.01 85.15 7,712,439 -0.18(-0.21%)
Apr 03, 2023 85.41 85.67 84.46 85.33 6,474,380 -0.26(-0.30%)
Mar 31, 2023 84.95 85.74 84.70 85.59 5,235,104 +0.70(+0.82%)
Mar 30, 2023 84.75 85.10 84.62 84.89 5,052,582 +0.34(+0.40%)
Mar 29, 2023 84.39 84.60 84.15 84.55 6,681,502 +0.20(+0.24%)
Mar 28, 2023 84.50 84.75 84.04 84.35 5,446,496 -0.01(-0.01%)
Mar 27, 2023 84.12 84.93 84.08 84.36 7,290,229 -0.03(-0.04%)
Mar 24, 2023 84.84 85.72 83.32 84.39 24,513,532 +4.71(+5.91%)
Mar 23, 2023 79.57 80.20 79.25 79.68 4,282,854 +1.04(+1.32%)
Mar 22, 2023 79.50 79.99 78.62 78.64 3,595,518 -1.11(-1.39%)
Mar 21, 2023 79.51 80.01 79.45 79.75 5,403,065 +0.41(+0.52%)
Mar 20, 2023 79.16 79.49 77.50 79.34 6,440,252 +0.35(+0.44%)
Mar 17, 2023 80.21 80.28 78.78 78.99 9,410,600 -0.88(-1.10%)
Mar 16, 2023 78.86 80.39 78.83 79.87 4,883,468 +0.61(+0.77%)
Mar 15, 2023 78.94 79.28 78.56 79.26 7,151,428 +0.17(+0.21%)
Mar 14, 2023 78.33 79.47 78.24 79.09 5,428,612 +0.95(+1.22%)
Mar 13, 2023 77.94 78.98 77.36 78.14 5,732,877 +0.17(+0.22%)
Mar 10, 2023 78.43 78.54 77.23 77.97 5,299,519 -0.40(-0.51%)
Mar 09, 2023 79.83 79.83 78.11 78.37 4,771,603 -1.11(-1.40%)
Mar 08, 2023 79.30 79.70 79.06 79.48 4,288,051 +0.22(+0.28%)
Mar 07, 2023 79.61 80.25 79.14 79.26 5,331,420 -0.37(-0.46%)
Mar 06, 2023 79.67 79.97 79.22 79.63 4,544,146 +0.24(+0.30%)
Mar 03, 2023 78.43 79.60 78.13 79.39 9,129,337 +1.68(+2.16%)
Mar 02, 2023 76.47 77.92 75.94 77.71 8,166,827 +1.99(+2.63%)
Mar 01, 2023 76.16 76.48 75.64 75.72 4,284,329 -0.53(-0.70%)
Feb 28, 2023 76.74 76.74 76.06 76.25 4,426,653 -0.49(-0.64%)
Feb 27, 2023 77.07 77.16 76.32 76.74 3,909,057 -0.08(-0.10%)
Feb 24, 2023 76.67 76.90 76.47 76.82 3,903,894 -0.25(-0.32%)
Feb 23, 2023 77.16 77.25 76.64 77.07 4,018,650 -0.05(-0.06%)
Feb 22, 2023 77.28 77.50 77.00 77.12 3,941,653 +0.12(+0.16%)
Feb 21, 2023 77.45 77.59 76.00 77.00 6,890,365 -0.57(-0.73%)
Feb 17, 2023 77.11 77.57 76.83 77.57 5,364,781 +0.06(+0.08%)
Feb 16, 2023 77.40 77.87 76.76 77.51 4,922,628 -0.19(-0.24%)
Feb 15, 2023 76.33 77.95 75.85 77.70 6,796,224 +0.92(+1.20%)
Feb 14, 2023 76.78 77.16 76.02 76.78 6,102,832 +0.19(+0.25%)
Feb 13, 2023 75.88 76.92 75.65 76.59 5,373,154 +1.14(+1.51%)
Feb 10, 2023 75.47 76.39 75.12 75.45 6,922,074 +0.19(+0.25%)
Feb 09, 2023 73.55 75.63 73.48 75.26 12,592,079 +2.37(+3.25%)
Feb 08, 2023 73.00 74.75 72.45 72.89 26,720,612 -2.71(-3.58%)
Feb 07, 2023 74.65 75.97 74.14 75.60 14,872,718 +4.02(+5.62%)
Feb 06, 2023 73.75 73.84 71.40 71.58 13,378,233 -3.66(-4.86%)
Feb 03, 2023 76.64 76.78 75.03 75.24 5,781,057 -1.87(-2.43%)
Feb 02, 2023 76.50 77.39 76.07 77.11 4,694,006 +0.41(+0.53%)
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.