Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 74.20 76.91 73.35 76.17 2,431,187 +1.44(+1.93%)
Apr 27, 2023 74.71 75.68 73.74 74.73 2,730,789 +1.26(+1.71%)
Apr 26, 2023 76.62 76.88 72.81 73.47 3,098,120 -1.47(-1.96%)
Apr 25, 2023 76.84 78.10 74.33 74.94 3,769,515 -3.77(-4.79%)
Apr 24, 2023 79.16 80.77 78.18 78.71 2,309,055 -0.46(-0.58%)
Apr 21, 2023 78.46 79.42 77.67 79.17 2,069,209 +0.41(+0.52%)
Apr 20, 2023 79.00 80.22 77.99 78.76 3,604,033 -2.73(-3.35%)
Apr 19, 2023 81.15 82.20 79.78 81.49 1,711,941 -1.02(-1.24%)
Apr 18, 2023 83.54 84.24 81.55 82.51 2,995,634 -0.34(-0.41%)
Apr 17, 2023 83.84 84.31 82.68 82.85 2,785,718 -0.67(-0.80%)
Apr 14, 2023 83.35 85.30 82.48 83.52 1,962,013 -0.45(-0.54%)
Apr 13, 2023 83.28 85.31 83.06 83.97 2,632,215 +2.67(+3.28%)
Apr 12, 2023 83.29 83.91 80.78 81.30 2,963,820 -0.73(-0.89%)
Apr 11, 2023 83.88 84.24 80.38 82.03 4,375,745 -1.50(-1.80%)
Apr 10, 2023 82.57 83.67 81.66 83.53 3,162,912 -0.55(-0.65%)
Apr 06, 2023 84.32 84.68 82.32 84.08 3,686,122 -1.62(-1.89%)
Apr 05, 2023 87.99 87.99 84.41 85.70 3,150,678 -1.94(-2.21%)
Apr 04, 2023 88.80 88.84 86.56 87.64 2,872,712 -0.18(-0.20%)
Apr 03, 2023 87.26 88.14 85.24 87.82 4,593,879 +1.27(+1.47%)
Mar 31, 2023 87.44 87.88 86.15 86.55 3,160,942 -0.07(-0.08%)
Mar 30, 2023 86.79 87.68 84.36 86.62 3,950,061 +1.06(+1.24%)
Mar 29, 2023 82.81 85.64 82.65 85.56 5,906,509 +3.81(+4.66%)
Mar 28, 2023 84.97 86.23 81.40 81.75 4,927,639 -1.49(-1.79%)
Mar 27, 2023 82.49 83.93 81.75 83.24 3,458,855 +0.86(+1.04%)
Mar 24, 2023 83.28 85.09 80.22 82.38 4,152,241 -1.29(-1.54%)
Mar 23, 2023 79.66 85.20 79.00 83.67 7,811,237 +6.01(+7.74%)
Mar 22, 2023 80.98 81.48 77.64 77.66 5,065,782 -2.20(-2.75%)
Mar 21, 2023 77.20 80.74 76.32 79.86 4,633,303 +2.95(+3.84%)
Mar 20, 2023 77.16 78.51 75.53 76.91 3,292,124 -1.49(-1.90%)
Mar 17, 2023 79.00 79.65 77.21 78.40 3,431,336 +0.13(+0.17%)
Mar 16, 2023 75.50 78.51 74.20 78.27 3,547,799 +3.04(+4.04%)
Mar 15, 2023 75.24 76.25 72.60 75.23 4,120,727 -1.41(-1.84%)
Mar 14, 2023 75.99 78.51 75.82 76.64 4,607,940 +1.85(+2.47%)
Mar 13, 2023 72.00 75.22 71.08 74.79 5,484,521 +1.34(+1.82%)
Mar 10, 2023 76.05 76.76 72.15 73.45 8,538,891 -4.12(-5.31%)
Mar 09, 2023 79.50 80.88 76.30 77.57 8,136,024 -2.24(-2.81%)
Mar 08, 2023 79.18 80.67 77.26 79.81 13,603,234 -0.25(-0.31%)
Mar 07, 2023 70.64 81.52 68.69 80.06 50,895,892 +14.35(+21.84%)
Mar 06, 2023 66.34 67.56 64.70 65.71 8,150,496 +0.04(+0.06%)
Mar 03, 2023 64.41 66.03 64.27 65.67 3,946,696 +2.11(+3.32%)
Mar 02, 2023 61.81 63.63 61.49 63.56 3,102,940 +1.49(+2.40%)
Mar 01, 2023 64.01 64.29 61.97 62.07 4,007,114 -0.42(-0.67%)
Feb 28, 2023 60.19 63.31 59.90 62.49 3,405,267 +2.51(+4.18%)
Feb 27, 2023 60.70 61.08 59.84 59.98 3,184,700 -0.03(-0.05%)
Feb 24, 2023 60.20 60.54 57.95 60.01 4,608,618 -2.37(-3.80%)
Feb 23, 2023 64.96 65.13 61.90 62.38 5,128,330 -0.92(-1.45%)
Feb 22, 2023 63.22 64.06 61.80 63.30 3,227,318 +0.39(+0.62%)
Feb 21, 2023 63.01 64.85 62.15 62.91 4,986,165 -2.10(-3.23%)
Feb 17, 2023 65.99 66.07 63.75 65.01 5,187,207 -1.82(-2.72%)
Feb 16, 2023 66.94 69.77 65.18 66.83 6,063,456 +1.02(+1.55%)
Feb 15, 2023 62.04 65.90 61.70 65.81 4,427,264 +1.58(+2.46%)
Feb 14, 2023 64.45 65.52 62.95 64.23 3,480,491 -0.79(-1.22%)
Feb 13, 2023 63.66 65.42 63.22 65.02 2,312,831 +1.02(+1.59%)
Feb 10, 2023 66.00 66.44 63.80 64.00 3,504,370 -3.32(-4.93%)
Feb 09, 2023 69.70 71.18 66.52 67.32 2,928,065 -1.03(-1.51%)
Feb 08, 2023 67.53 69.65 67.24 68.35 2,893,593 -0.19(-0.28%)
Feb 07, 2023 66.77 68.85 65.67 68.54 3,316,570 +2.28(+3.44%)
Feb 06, 2023 69.00 69.54 65.48 66.26 4,327,424 -4.21(-5.97%)
Feb 03, 2023 70.01 73.21 69.72 70.47 4,002,682 -2.04(-2.81%)
Feb 02, 2023 72.00 74.68 69.80 72.51 7,365,847 +3.56(+5.16%)
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.