Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 83.83 85.43 83.07 84.85 837,238 +1.34(+1.60%)
Jun 29, 2023 82.97 85.13 82.55 83.51 837,509 +0.93(+1.12%)
Jun 28, 2023 82.64 83.23 81.79 82.58 721,105 -0.58(-0.70%)
Jun 27, 2023 81.03 84.56 80.53 83.16 1,057,579 +2.02(+2.49%)
Jun 26, 2023 81.32 83.94 81.10 81.14 839,411 +0.41(+0.51%)
Jun 23, 2023 80.80 81.60 80.03 80.73 711,083 -1.48(-1.80%)
Jun 22, 2023 82.14 82.71 81.23 82.21 414,607 +0.27(+0.33%)
Jun 21, 2023 82.24 83.41 81.60 81.94 755,993 -0.28(-0.34%)
Jun 20, 2023 83.56 84.08 81.70 82.22 743,520 -2.00(-2.37%)
Jun 16, 2023 84.99 85.51 83.61 84.22 1,415,616 +0.16(+0.19%)
Jun 15, 2023 83.65 84.38 82.81 84.06 741,372 -0.10(-0.12%)
Jun 14, 2023 84.74 86.30 83.21 84.16 830,580 +0.03(+0.04%)
Jun 13, 2023 81.20 84.72 80.73 84.13 941,005 +3.01(+3.71%)
Jun 12, 2023 82.28 82.52 80.46 81.12 751,346 -1.09(-1.32%)
Jun 09, 2023 84.64 84.94 81.95 82.21 812,357 -2.19(-2.59%)
Jun 08, 2023 84.82 85.34 82.48 84.40 811,647 -0.93(-1.09%)
Jun 07, 2023 82.89 85.62 82.89 85.33 1,381,175 +2.72(+3.29%)
Jun 06, 2023 76.25 83.07 76.25 82.61 1,636,414 +5.80(+7.55%)
Jun 05, 2023 76.94 77.65 75.43 76.81 1,353,450 -0.68(-0.88%)
Jun 02, 2023 78.68 80.37 76.30 77.49 3,057,829 -0.18(-0.23%)
Jun 01, 2023 80.84 81.63 76.00 77.67 3,859,003 -8.18(-9.53%)
May 31, 2023 87.41 87.76 84.75 85.85 2,152,347 -2.97(-3.35%)
May 30, 2023 89.33 89.53 87.60 88.83 1,314,879 -0.01(-0.01%)
May 26, 2023 86.50 89.26 86.30 88.84 686,865 +2.06(+2.37%)
May 25, 2023 87.30 89.15 85.34 86.78 1,629,685 +1.44(+1.68%)
May 24, 2023 83.44 85.54 82.99 85.34 1,172,632 +1.81(+2.16%)
May 23, 2023 85.08 86.04 83.40 83.54 793,530 -2.21(-2.57%)
May 22, 2023 85.26 86.53 84.23 85.74 571,725 +0.44(+0.51%)
May 19, 2023 86.09 86.44 84.08 85.30 1,109,835 -1.43(-1.65%)
May 18, 2023 85.24 87.32 85.06 86.73 650,830 +1.63(+1.91%)
May 17, 2023 82.84 85.26 82.82 85.10 547,771 +2.08(+2.50%)
May 16, 2023 84.64 85.08 82.99 83.03 728,533 -2.88(-3.36%)
May 15, 2023 84.21 86.43 83.58 85.91 972,054 +2.40(+2.87%)
May 12, 2023 83.10 84.38 82.68 83.52 871,058 +0.81(+0.98%)
May 11, 2023 81.22 83.51 81.15 82.71 864,063 +1.89(+2.33%)
May 10, 2023 82.44 82.44 79.35 80.82 621,192 -0.22(-0.27%)
May 09, 2023 81.47 81.59 80.33 81.04 504,388 -1.52(-1.84%)
May 08, 2023 84.28 84.72 82.50 82.56 446,389 -0.89(-1.06%)
May 05, 2023 81.56 83.48 80.69 83.45 758,659 +3.54(+4.43%)
May 04, 2023 82.69 82.99 79.84 79.90 685,339 -2.51(-3.04%)
May 03, 2023 83.14 84.80 82.31 82.41 908,545 -1.54(-1.83%)
May 02, 2023 83.40 83.99 81.71 83.95 682,685 -0.06(-0.07%)
May 01, 2023 85.19 86.43 83.77 84.01 706,666 -1.64(-1.91%)
Apr 28, 2023 82.94 85.82 82.71 85.64 733,494 +2.25(+2.69%)
Apr 27, 2023 83.44 83.56 81.84 83.40 765,958 +0.44(+0.53%)
Apr 26, 2023 83.22 83.81 82.24 82.96 836,555 -0.20(-0.24%)
Apr 25, 2023 86.04 86.73 83.14 83.16 928,104 -4.56(-5.20%)
Apr 24, 2023 86.32 87.93 86.09 87.72 911,260 +0.89(+1.02%)
Apr 21, 2023 86.20 87.06 85.20 86.83 846,952 +0.58(+0.67%)
Apr 20, 2023 86.38 88.30 86.08 86.25 533,418 -0.16(-0.18%)
Apr 19, 2023 85.93 86.89 85.60 86.41 483,031 -0.04(-0.05%)
Apr 18, 2023 86.29 87.48 86.29 86.45 562,727 +0.21(+0.24%)
Apr 17, 2023 87.25 88.04 85.82 86.24 888,266 -1.79(-2.03%)
Apr 14, 2023 88.65 89.75 87.41 88.03 1,111,301 +0.48(+0.55%)
Apr 13, 2023 88.32 88.32 87.30 87.55 795,065 -0.08(-0.09%)
Apr 12, 2023 89.65 89.70 87.05 87.63 852,326 -0.74(-0.84%)
Apr 11, 2023 86.95 88.68 86.60 88.37 815,270 +1.66(+1.91%)
Apr 10, 2023 83.41 86.98 83.38 86.71 967,237 +3.07(+3.68%)
Apr 06, 2023 85.44 85.66 82.97 83.64 758,678 -2.42(-2.81%)
Apr 05, 2023 86.54 87.04 84.59 86.05 1,096,335 -1.55(-1.77%)
Apr 04, 2023 89.86 90.47 87.28 87.60 755,380 -1.14(-1.28%)
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.