Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 86.03 86.87 85.68 86.74 2,830,962 +0.83(+0.97%)
Jun 29, 2023 85.40 86.29 85.15 85.91 2,681,844 -0.21(-0.25%)
Jun 28, 2023 87.41 87.46 85.92 86.12 2,493,982 -1.37(-1.57%)
Jun 27, 2023 87.89 88.07 87.44 87.49 2,362,119 -0.31(-0.35%)
Jun 26, 2023 87.05 88.01 86.36 87.80 2,285,442 +1.08(+1.25%)
Jun 23, 2023 88.15 88.48 86.54 86.72 3,931,859 -1.14(-1.30%)
Jun 22, 2023 89.08 89.17 87.36 87.86 2,655,481 -0.72(-0.82%)
Jun 21, 2023 87.66 88.79 86.93 88.58 2,525,432 +0.68(+0.77%)
Jun 20, 2023 88.94 89.15 87.87 87.91 2,950,596 -1.19(-1.33%)
Jun 16, 2023 89.10 89.86 88.58 89.10 8,994,752 +0.47(+0.53%)
Jun 15, 2023 88.29 88.86 87.83 88.62 3,143,650 +0.81(+0.92%)
Jun 14, 2023 88.55 89.59 87.70 87.81 3,551,867 +0.09(+0.10%)
Jun 13, 2023 87.23 87.97 86.89 87.72 3,756,275 -0.61(-0.69%)
Jun 12, 2023 88.67 88.67 87.82 88.33 3,240,334 -0.13(-0.14%)
Jun 09, 2023 88.92 89.08 88.27 88.46 2,739,253 -0.46(-0.52%)
Jun 08, 2023 88.25 88.94 87.61 88.92 3,266,104 +0.42(+0.47%)
Jun 07, 2023 86.82 88.69 86.23 88.51 2,629,968 +1.76(+2.03%)
Jun 06, 2023 87.71 87.88 86.72 86.75 2,039,056 -0.40(-0.45%)
Jun 05, 2023 86.99 87.98 86.71 87.14 2,749,759 +0.46(+0.54%)
Jun 02, 2023 85.06 86.89 84.28 86.68 3,968,328 +1.51(+1.77%)
Jun 01, 2023 86.70 86.71 84.72 85.17 3,785,917 -1.13(-1.31%)
May 31, 2023 85.35 86.75 84.97 86.30 4,301,078 +1.24(+1.45%)
May 30, 2023 85.83 86.47 84.95 85.07 3,112,859 -0.67(-0.78%)
May 26, 2023 85.74 85.85 84.59 85.73 3,171,584 -0.18(-0.21%)
May 25, 2023 86.99 87.00 85.28 85.92 3,756,088 -1.23(-1.41%)
May 24, 2023 87.95 88.32 87.02 87.14 2,917,808 -0.57(-0.65%)
May 23, 2023 88.49 89.29 87.56 87.71 3,822,153 -1.18(-1.33%)
May 22, 2023 89.79 90.09 88.72 88.89 2,819,686 -0.52(-0.58%)
May 19, 2023 90.14 90.59 89.41 89.41 2,471,133 -0.29(-0.32%)
May 18, 2023 89.32 89.91 88.91 89.70 2,871,906 -0.20(-0.23%)
May 17, 2023 91.05 91.34 89.50 89.91 3,070,072 -0.96(-1.05%)
May 16, 2023 93.26 93.36 90.86 90.86 2,285,629 -2.24(-2.41%)
May 15, 2023 94.38 94.58 92.86 93.11 2,090,426 -1.08(-1.15%)
May 12, 2023 94.52 95.07 93.76 94.19 2,292,694 +0.12(+0.12%)
May 11, 2023 94.72 95.05 93.68 94.07 1,903,915 -0.78(-0.82%)
May 10, 2023 94.55 95.20 93.89 94.85 3,144,038 +1.04(+1.11%)
May 09, 2023 93.49 94.11 92.97 93.81 4,363,563 -0.81(-0.86%)
May 08, 2023 94.81 95.49 94.00 94.62 3,239,339 -0.44(-0.46%)
May 05, 2023 93.89 95.11 93.51 95.06 2,706,018 +1.20(+1.27%)
May 04, 2023 93.36 94.23 92.91 93.87 3,205,861 +0.75(+0.80%)
May 03, 2023 93.85 94.46 93.02 93.12 3,343,048 -0.26(-0.28%)
May 02, 2023 94.72 94.92 93.02 93.38 2,692,506 -1.43(-1.50%)
May 01, 2023 94.57 95.80 94.33 94.80 3,384,350 +0.20(+0.21%)
Apr 28, 2023 94.99 95.52 93.93 94.60 2,085,271 -0.56(-0.59%)
Apr 27, 2023 94.15 95.20 94.07 95.17 2,388,611 +1.07(+1.14%)
Apr 26, 2023 94.72 95.36 93.88 94.10 2,863,959 -1.33(-1.39%)
Apr 25, 2023 94.73 96.05 94.67 95.43 2,896,099 +0.80(+0.85%)
Apr 24, 2023 94.33 94.99 93.34 94.62 2,250,475 +0.52(+0.55%)
Apr 21, 2023 94.53 94.86 93.45 94.11 2,285,439 +0.13(+0.14%)
Apr 20, 2023 94.49 94.56 93.52 93.97 2,084,004 -0.17(-0.18%)
Apr 19, 2023 93.67 94.29 93.31 94.14 2,221,276 +0.95(+1.02%)
Apr 18, 2023 93.90 94.21 93.02 93.20 2,063,529 -0.96(-1.02%)
Apr 17, 2023 93.93 94.47 93.25 94.15 2,314,428 +0.74(+0.79%)
Apr 14, 2023 93.89 94.06 93.12 93.42 3,363,405 -1.44(-1.51%)
Apr 13, 2023 94.31 95.02 92.89 94.85 3,356,518 -0.26(-0.27%)
Apr 12, 2023 95.44 95.70 94.69 95.11 2,029,436 +0.06(+0.06%)
Apr 11, 2023 94.89 95.29 94.38 95.05 1,886,127 +0.21(+0.22%)
Apr 10, 2023 94.98 95.11 93.82 94.84 2,747,385 -0.58(-0.61%)
Apr 06, 2023 95.20 95.46 94.14 95.43 3,022,036 +0.86(+0.91%)
Apr 05, 2023 92.80 95.00 92.58 94.56 4,669,233 +2.50(+2.71%)
Apr 04, 2023 90.85 92.12 90.61 92.07 5,271,443 +1.09(+1.20%)
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.