Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 83.81 85.09 83.27 83.84 16,888,194 +0.10(+0.12%)
Apr 28, 2022 81.06 84.48 80.35 83.74 22,316,612 +3.94(+4.94%)
Apr 27, 2022 79.69 80.48 79.03 79.79 11,404,807 -0.07(-0.08%)
Apr 26, 2022 81.07 81.48 79.78 79.86 9,530,411 -0.91(-1.12%)
Apr 25, 2022 79.96 81.12 78.96 80.77 11,183,661 +0.80(+1.00%)
Apr 22, 2022 81.17 81.43 79.88 79.96 8,390,914 -1.55(-1.90%)
Apr 21, 2022 81.69 82.46 80.72 81.52 9,057,908 -0.22(-0.27%)
Apr 20, 2022 80.84 82.07 80.81 81.73 9,222,976 +0.63(+0.78%)
Apr 19, 2022 81.27 81.38 80.47 81.10 8,986,014 -0.26(-0.33%)
Apr 18, 2022 81.69 82.67 81.00 81.36 8,457,406 -0.79(-0.97%)
Apr 14, 2022 81.42 82.73 80.74 82.16 23,374,208 +0.74(+0.91%)
Apr 13, 2022 81.11 81.52 80.19 81.42 13,480,437 +0.47(+0.58%)
Apr 12, 2022 81.30 81.81 80.56 80.95 13,268,177 -0.95(-1.15%)
Apr 11, 2022 83.49 84.59 81.47 81.89 15,212,458 -0.99(-1.20%)
Apr 08, 2022 81.90 83.03 81.90 82.89 12,069,216 +0.83(+1.01%)
Apr 07, 2022 81.06 82.35 80.31 82.05 13,861,970 +1.73(+2.15%)
Apr 06, 2022 79.75 80.88 79.52 80.32 14,729,075 +1.18(+1.49%)
Apr 05, 2022 79.09 80.76 78.94 79.14 12,738,360 +0.22(+0.28%)
Apr 04, 2022 78.93 79.30 78.21 78.92 9,563,065 -0.03(-0.04%)
Apr 01, 2022 77.70 79.01 77.18 78.95 10,670,196 +1.39(+1.79%)
Mar 31, 2022 78.37 78.82 77.46 77.56 13,196,495 -0.33(-0.42%)
Mar 30, 2022 77.37 78.18 77.20 77.89 9,865,884 +0.78(+1.02%)
Mar 29, 2022 77.19 77.29 76.33 77.11 7,825,467 +0.34(+0.44%)
Mar 28, 2022 76.92 77.20 76.32 76.77 7,480,749 -0.12(-0.16%)
Mar 25, 2022 76.18 76.93 76.05 76.89 7,538,275 +0.88(+1.16%)
Mar 24, 2022 75.66 76.26 75.36 76.01 8,044,518 +0.64(+0.85%)
Mar 23, 2022 74.96 76.17 74.90 75.37 8,959,946 +0.41(+0.54%)
Mar 22, 2022 74.94 75.42 74.46 74.96 10,624,642 +0.23(+0.30%)
Mar 21, 2022 75.31 76.05 74.60 74.74 11,084,200 -0.05(-0.06%)
Mar 18, 2022 74.85 75.38 74.33 74.78 22,283,230 +0.16(+0.22%)
Mar 17, 2022 73.88 75.03 73.79 74.62 10,873,358 +0.78(+1.05%)
Mar 16, 2022 74.64 74.78 73.40 73.85 11,581,284 -0.49(-0.66%)
Mar 15, 2022 73.43 74.69 73.17 74.34 12,062,283 +0.81(+1.11%)
Mar 14, 2022 73.64 74.31 73.08 73.53 10,668,585 +0.20(+0.27%)
Mar 11, 2022 73.38 74.61 73.27 73.33 10,058,381 +0.35(+0.48%)
Mar 10, 2022 72.74 72.46 72.98 9,574,590 +0.09(+0.13%)
Mar 09, 2022 72.73 73.30 72.19 72.89 10,399,687 +0.79(+1.09%)
Mar 08, 2022 72.38 73.17 71.74 72.10 10,868,427 -0.73(-1.00%)
Mar 07, 2022 72.16 73.36 71.29 72.83 14,949,276 -0.09(-0.13%)
Mar 04, 2022 71.85 72.95 71.23 72.93 13,039,181 +0.64(+0.88%)
Mar 03, 2022 71.93 72.65 71.59 72.29 8,738,994 +0.45(+0.63%)
Mar 02, 2022 71.50 72.35 71.27 71.84 10,348,474 +0.31(+0.43%)
Mar 01, 2022 71.68 72.86 71.16 71.53 10,466,845 -0.22(-0.31%)
Feb 28, 2022 71.05 71.92 70.07 71.75 15,074,656 +0.24(+0.34%)
Feb 25, 2022 69.52 72.42 71.15 71.51 14,584,900 +2.63(+3.82%)
Feb 24, 2022 70.37 70.57 68.28 68.88 22,637,298 -2.18(-3.07%)
Feb 23, 2022 71.39 71.62 70.85 71.06 10,308,545 -0.10(-0.14%)
Feb 22, 2022 71.64 72.02 70.85 71.16 9,659,669 -0.39(-0.55%)
Feb 18, 2022 71.56 0 +0.01(+0.01%)
Feb 17, 2022 72.01 72.08 71.21 71.55 9,486,391 -0.81(-1.11%)
Feb 16, 2022 72.34 72.89 72.09 72.35 10,651,846 -0.55(-0.76%)
Feb 15, 2022 72.63 73.26 72.45 72.91 12,194,007 +1.26(+1.75%)
Feb 14, 2022 71.80 71.87 70.38 71.65 10,544,065 -0.16(-0.22%)
Feb 11, 2022 71.59 72.99 71.37 71.81 9,970,623 +0.08(+0.10%)
Feb 10, 2022 71.55 71.93 71.15 71.74 13,272,040 +0.03(+0.04%)
Feb 09, 2022 72.31 72.46 71.60 71.71 16,204,453 -0.36(-0.49%)
Feb 08, 2022 72.24 72.46 71.04 72.06 18,661,042 -0.63(-0.86%)
Feb 07, 2022 73.83 73.95 72.56 72.69 25,200,618 -0.92(-1.25%)
Feb 04, 2022 73.56 74.54 73.27 73.61 11,436,945 -0.42(-0.57%)
Feb 03, 2022 76.50 73.46 74.03 20,470,496 -2.81(-3.66%)
Feb 02, 2022 76.64 77.11 76.14 76.84 14,927,593 +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.