Historical Prices

Date Open High Low Close Volume Change (%)
May 19, 2022 80.24 81.65 77.23 79.89 1,300,321 -0.86(-1.07%)
May 18, 2022 84.70 85.00 79.10 80.75 1,449,570 -4.43(-5.20%)
May 17, 2022 84.05 86.50 83.42 85.18 1,357,093 +1.99(+2.39%)
May 16, 2022 82.50 86.14 82.48 83.19 2,175,026 -0.46(-0.55%)
May 13, 2022 72.31 85.50 71.81 83.65 6,996,220 +12.17(+17.03%)
May 12, 2022 69.69 71.50 69.35 71.48 764,484 +1.00(+1.42%)
May 11, 2022 71.60 73.19 70.37 70.48 659,387 -0.98(-1.37%)
May 10, 2022 74.05 74.50 70.89 71.46 1,349,770 -1.45(-1.99%)
May 09, 2022 73.26 74.01 72.15 72.91 646,877 -1.41(-1.90%)
May 06, 2022 74.08 75.12 72.36 74.32 1,422,510 -0.13(-0.17%)
May 05, 2022 75.25 75.96 73.20 74.45 829,149 -1.27(-1.68%)
May 04, 2022 72.87 75.77 72.87 75.72 523,094 +2.82(+3.87%)
May 03, 2022 70.62 73.08 70.61 72.90 900,739 +1.85(+2.60%)
May 02, 2022 70.64 71.73 69.01 71.05 850,840 +1.15(+1.65%)
Apr 29, 2022 70.28 72.24 69.75 69.90 852,344 -1.06(-1.49%)
Apr 28, 2022 69.43 71.86 68.85 70.96 1,014,259 +2.71(+3.97%)
Apr 27, 2022 69.90 69.90 65.47 68.25 1,170,128 +0.29(+0.43%)
Apr 26, 2022 68.78 69.82 67.60 67.96 1,330,256 -1.59(-2.29%)
Apr 25, 2022 67.00 69.91 66.44 69.55 981,824 +2.09(+3.10%)
Apr 22, 2022 67.77 68.50 66.91 67.46 675,694 -0.56(-0.82%)
Apr 21, 2022 68.41 67.20 68.02 570,566 +0.38(+0.56%)
Apr 20, 2022 66.98 68.42 66.76 67.64 660,416 +1.26(+1.90%)
Apr 19, 2022 64.77 66.59 64.77 66.38 686,009 +1.98(+3.07%)
Apr 18, 2022 63.76 64.91 63.30 64.40 879,528 +0.38(+0.59%)
Apr 14, 2022 64.77 65.36 63.62 64.02 604,369 -0.84(-1.30%)
Apr 13, 2022 63.41 65.10 63.30 64.86 746,457 +1.84(+2.92%)
Apr 12, 2022 63.55 64.92 62.46 63.02 851,365 +0.03(+0.05%)
Apr 11, 2022 62.99 65.12 62.80 62.99 881,888 -0.12(-0.19%)
Apr 08, 2022 63.20 64.60 61.71 63.11 1,365,835 -0.81(-1.27%)
Apr 07, 2022 65.52 65.83 63.20 63.92 1,120,962 -1.52(-2.32%)
Apr 06, 2022 66.65 67.10 64.17 65.44 1,351,900 -2.28(-3.37%)
Apr 05, 2022 71.24 72.14 67.40 67.72 1,648,722 -5.03(-6.91%)
Apr 04, 2022 74.00 74.54 72.40 72.75 1,061,798 -1.24(-1.68%)
Apr 01, 2022 79.28 79.71 72.34 73.99 1,737,717 -5.34(-6.73%)
Mar 31, 2022 81.13 81.63 78.32 79.33 668,339 -2.10(-2.58%)
Mar 30, 2022 81.44 82.34 80.78 81.43 402,343 -0.56(-0.68%)
Mar 29, 2022 81.79 82.63 80.96 81.99 376,890 +0.58(+0.71%)
Mar 28, 2022 80.80 81.53 80.21 81.41 322,402 +0.62(+0.77%)
Mar 25, 2022 81.45 82.00 80.21 80.79 394,847 -0.96(-1.17%)
Mar 24, 2022 81.80 82.23 81.16 81.75 306,666 +0.31(+0.38%)
Mar 23, 2022 82.40 83.53 81.37 81.44 398,162 -2.62(-3.12%)
Mar 22, 2022 84.68 85.72 83.34 84.06 577,340 -0.28(-0.33%)
Mar 21, 2022 84.05 84.91 83.60 84.34 498,254 +0.08(+0.09%)
Mar 18, 2022 83.18 84.58 82.14 84.26 1,003,233 +0.49(+0.58%)
Mar 17, 2022 81.29 83.78 80.95 83.77 521,780 +1.59(+1.93%)
Mar 16, 2022 78.90 82.26 78.90 82.18 480,207 +3.59(+4.57%)
Mar 15, 2022 77.85 79.48 77.81 78.59 290,412 +1.11(+1.43%)
Mar 14, 2022 79.50 79.58 76.73 77.48 668,397 -1.71(-2.16%)
Mar 11, 2022 79.82 80.43 79.02 79.19 377,478 +0.23(+0.29%)
Mar 10, 2022 78.13 78.96 401,343 -0.65(-0.82%)
Mar 09, 2022 78.03 80.28 77.54 79.61 491,033 +3.35(+4.39%)
Mar 08, 2022 77.15 78.11 75.08 76.26 491,489 -0.47(-0.61%)
Mar 07, 2022 79.02 79.25 78.20 76.73 657,827 -2.30(-2.91%)
Mar 04, 2022 79.69 80.01 78.27 79.03 515,892 -1.32(-1.64%)
Mar 03, 2022 81.39 81.87 80.03 80.35 434,491 -0.32(-0.40%)
Mar 02, 2022 78.49 81.51 78.49 80.67 695,449 +2.98(+3.84%)
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.