Historical Prices

Date Open High Low Close Volume Change (%)
May 27, 2022 95.62 96.73 95.28 96.55 1,116,316 +0.68(+0.71%)
May 26, 2022 96.32 96.69 95.84 95.87 1,164,816 +0.38(+0.40%)
May 25, 2022 95.71 95.71 94.94 95.49 1,278,707 -0.02(-0.02%)
May 24, 2022 93.45 95.81 92.96 95.51 1,415,603 +2.28(+2.45%)
May 23, 2022 93.62 93.88 92.36 93.23 1,176,299 +0.59(+0.64%)
May 20, 2022 92.85 92.97 91.80 92.64 2,044,792 +0.16(+0.17%)
May 19, 2022 92.52 92.80 91.38 92.48 1,392,393 -0.32(-0.34%)
May 18, 2022 93.88 93.90 92.30 92.80 1,414,761 -0.70(-0.75%)
May 17, 2022 93.45 93.92 92.05 93.50 1,389,160 +0.52(+0.56%)
May 16, 2022 93.37 93.48 92.12 92.98 1,196,645 -0.13(-0.14%)
May 13, 2022 93.09 93.30 91.60 93.11 1,413,505 +0.50(+0.54%)
May 12, 2022 93.54 93.76 91.18 92.61 1,439,074 -0.81(-0.87%)
May 11, 2022 92.77 94.86 92.67 93.42 1,635,806 +0.53(+0.57%)
May 10, 2022 92.68 93.93 90.87 92.89 2,522,795 +0.21(+0.23%)
May 09, 2022 92.19 93.38 91.17 92.68 1,699,070 +0.03(+0.03%)
May 06, 2022 92.61 93.40 91.72 92.65 1,800,577 -0.60(-0.64%)
May 05, 2022 93.44 93.97 92.55 93.25 1,272,300 -0.61(-0.65%)
May 04, 2022 92.70 94.05 92.48 93.86 1,136,269 +1.44(+1.56%)
May 03, 2022 92.62 93.82 91.89 92.42 1,174,012 +0.42(+0.46%)
May 02, 2022 93.42 94.02 90.91 92.00 1,254,463 -0.90(-0.97%)
Apr 29, 2022 94.94 95.00 92.78 92.90 1,542,691 -2.55(-2.67%)
Apr 28, 2022 94.64 95.64 94.01 95.45 1,155,441 +1.12(+1.19%)
Apr 27, 2022 94.94 95.69 93.77 94.33 1,038,376 -0.59(-0.62%)
Apr 26, 2022 95.75 96.70 94.90 94.92 884,329 -1.00(-1.04%)
Apr 25, 2022 97.12 97.46 94.84 95.92 1,398,035 -0.96(-0.99%)
Apr 22, 2022 97.69 97.99 96.68 96.88 1,111,276 -0.93(-0.95%)
Apr 21, 2022 98.49 99.20 97.66 97.81 1,182,924 -0.70(-0.71%)
Apr 20, 2022 97.52 98.63 97.19 98.51 1,253,292 +1.89(+1.96%)
Apr 19, 2022 96.54 96.82 96.21 96.62 1,111,265 +0.54(+0.56%)
Apr 18, 2022 96.56 97.00 95.62 96.08 758,580 -0.17(-0.18%)
Apr 14, 2022 96.60 96.92 96.16 96.25 795,271 +0.00(+0.00%)
Apr 13, 2022 96.75 97.03 95.79 96.25 1,132,264 -0.50(-0.52%)
Apr 12, 2022 96.25 97.22 95.80 96.75 847,709 +0.27(+0.28%)
Apr 11, 2022 97.20 97.61 96.23 96.48 1,097,100 -0.59(-0.61%)
Apr 08, 2022 97.24 97.52 96.41 97.07 1,352,322 +0.27(+0.28%)
Apr 07, 2022 97.00 97.12 95.93 96.80 1,435,934 -0.33(-0.34%)
Apr 06, 2022 95.22 97.50 95.08 97.13 1,735,794 +2.19(+2.31%)
Apr 05, 2022 94.56 95.82 94.45 94.94 1,409,159 +0.55(+0.58%)
Apr 04, 2022 94.22 94.82 93.21 94.39 1,019,428 -0.40(-0.42%)
Apr 01, 2022 93.72 94.85 93.11 94.79 1,246,286 +1.03(+1.10%)
Mar 31, 2022 93.67 94.73 93.67 93.76 1,512,846 -0.06(-0.06%)
Mar 30, 2022 92.57 93.87 92.17 93.82 1,752,899 +1.42(+1.54%)
Mar 29, 2022 92.02 92.46 91.42 92.40 1,533,708 +0.60(+0.65%)
Mar 28, 2022 90.79 92.00 89.98 91.80 1,837,598 +1.02(+1.12%)
Mar 25, 2022 89.99 91.18 89.56 90.78 1,675,456 +1.23(+1.37%)
Mar 24, 2022 89.04 90.02 88.84 89.55 893,066 +0.42(+0.47%)
Mar 23, 2022 88.78 89.59 88.25 89.13 1,530,003 +0.55(+0.62%)
Mar 22, 2022 89.83 89.83 88.40 88.58 1,152,326 -0.88(-0.98%)
Mar 21, 2022 88.07 89.64 88.07 89.46 1,362,208 +1.61(+1.83%)
Mar 18, 2022 88.57 89.02 87.65 87.85 2,223,283 -0.76(-0.86%)
Mar 17, 2022 88.17 89.14 87.88 88.61 1,319,666 +0.68(+0.77%)
Mar 16, 2022 88.37 88.65 86.87 87.93 1,189,425 -0.53(-0.60%)
Mar 15, 2022 88.25 88.50 87.54 88.46 1,262,057 +1.08(+1.24%)
Mar 14, 2022 88.15 88.60 86.95 87.38 791,681 -0.11(-0.13%)
Mar 11, 2022 87.37 88.53 87.26 87.49 933,131 -0.06(-0.07%)
Mar 10, 2022 86.42 87.71 87.55 982,959 +0.81(+0.93%)
Mar 09, 2022 88.58 88.58 86.62 86.74 1,930,852 -1.01(-1.15%)
Mar 08, 2022 89.47 89.62 87.73 87.75 1,616,500 -1.82(-2.03%)
Mar 07, 2022 89.58 89.85 88.38 89.57 1,787,761 +0.05(+0.06%)
Mar 04, 2022 87.03 89.60 86.82 89.52 1,158,271 +2.22(+2.54%)
Mar 03, 2022 86.14 87.65 86.14 87.30 908,665 +1.31(+1.52%)
Mar 02, 2022 84.85 86.25 84.73 85.99 1,296,961 +1.20(+1.42%)
Mar 01, 2022 85.90 86.38 84.01 84.79 1,213,795 -1.16(-1.35%)
Feb 28, 2022 85.32 86.18 85.02 85.95 1,519,210 -0.08(-0.09%)
Feb 25, 2022 84.10 86.06 84.21 86.03 1,333,960 +2.78(+3.34%)
Feb 24, 2022 83.29 83.68 81.77 83.25 1,259,687 -0.51(-0.61%)
Feb 23, 2022 84.91 85.21 83.65 83.76 875,971 -1.16(-1.37%)
Feb 22, 2022 85.29 85.81 83.98 84.92 970,446 +0.25(+0.30%)
Feb 18, 2022 84.67 0 +0.16(+0.19%)
Feb 17, 2022 84.35 85.04 83.55 84.51 1,055,220 +0.04(+0.05%)
Feb 16, 2022 84.41 84.88 83.54 84.47 803,283 +0.09(+0.11%)
Feb 15, 2022 85.64 86.05 83.96 84.38 958,449 -0.75(-0.88%)
Feb 14, 2022 86.21 86.46 84.14 85.13 1,324,595 -0.59(-0.69%)
Feb 11, 2022 85.79 86.31 85.28 85.72 1,349,778 +0.16(+0.19%)
Feb 10, 2022 86.97 87.42 85.37 85.56 1,109,967 -2.15(-2.45%)
Feb 09, 2022 87.92 88.24 87.36 87.71 975,753 +0.32(+0.37%)
Feb 08, 2022 87.70 87.90 87.16 87.39 855,253 +0.03(+0.03%)
Feb 07, 2022 86.67 87.63 86.40 87.36 1,277,232 +0.48(+0.55%)
Feb 04, 2022 87.29 87.93 86.28 86.88 807,116 -1.13(-1.28%)
Feb 03, 2022 88.78 87.89 88.01 917,241 -0.55(-0.62%)
Feb 02, 2022 87.55 88.79 87.46 88.56 1,292,746 +0.97(+1.11%)
Feb 01, 2022 88.62 89.11 86.95 87.59 2,278,275 -1.15(-1.30%)
Jan 31, 2022 87.10 88.78 88.74 2,207,773 +1.09(+1.24%)
Jan 28, 2022 86.16 87.58 85.42 87.65 2,766,522 +1.33(+1.54%)
Jan 27, 2022 86.29 87.19 85.77 86.32 1,865,267 +0.74(+0.86%)
Jan 26, 2022 86.09 86.97 84.78 85.58 1,481,535 -0.40(-0.47%)
Jan 25, 2022 85.64 86.96 85.32 85.98 1,211,008 -0.42(-0.49%)
Jan 24, 2022 87.46 88.13 84.28 86.40 1,937,888 -1.32(-1.50%)
Jan 21, 2022 88.59 88.96 87.45 87.72 1,157,923 -0.16(-0.18%)
Jan 20, 2022 87.86 89.06 87.67 87.88 956,179 +0.24(+0.27%)
Jan 19, 2022 87.84 88.33 87.23 87.64 929,912 +0.02(+0.02%)
Jan 18, 2022 87.68 87.98 86.45 87.62 1,202,748 -0.47(-0.53%)
Jan 14, 2022 88.09 0 -0.77(-0.87%)
Jan 13, 2022 87.79 89.50 87.46 88.86 1,739,471 +1.15(+1.31%)
Jan 12, 2022 86.84 87.97 86.37 87.71 1,057,113 +0.74(+0.85%)
Jan 11, 2022 87.50 87.96 86.35 86.97 1,591,401 -0.54(-0.62%)
Jan 10, 2022 88.30 88.50 86.89 87.51 1,321,076 -0.73(-0.83%)
Jan 07, 2022 87.63 88.71 87.27 88.24 822,756 +0.34(+0.39%)
Jan 06, 2022 88.20 88.85 87.67 87.90 865,466 -0.43(-0.49%)
Jan 05, 2022 88.11 89.09 87.79 88.33 1,136,332 +0.22(+0.25%)
Jan 04, 2022 88.56 89.45 88.00 88.11 996,904 -0.47(-0.53%)
Jan 03, 2022 89.25 89.25 87.39 88.58 1,134,820 -0.43(-0.48%)
Dec 31, 2021 88.95 89.46 88.44 89.01 726,065 -0.05(-0.06%)
Dec 30, 2021 89.05 89.44 88.60 89.06 921,152 +0.15(+0.17%)
Dec 29, 2021 88.05 89.09 88.05 88.91 1,128,343 +0.49(+0.55%)
Dec 28, 2021 87.44 88.44 87.44 88.42 780,456 +0.87(+0.99%)
Dec 27, 2021 87.20 87.57 86.84 87.55 909,259 +0.53(+0.61%)
Dec 23, 2021 87.06 87.80 86.84 87.02 922,186 -0.04(-0.05%)
Dec 22, 2021 86.97 87.41 86.50 87.06 1,054,791 -0.12(-0.14%)
Dec 21, 2021 86.82 87.75 86.23 87.18 2,172,268 +0.78(+0.90%)
Dec 20, 2021 85.83 86.61 84.87 86.40 1,503,330 -0.01(-0.01%)
Dec 17, 2021 88.40 88.70 86.08 86.41 2,660,784 -2.25(-2.54%)
Dec 16, 2021 88.27 89.40 88.08 88.66 1,442,827 +0.23(+0.26%)
Dec 15, 2021 87.64 88.45 87.45 88.43 1,283,069 +1.24(+1.42%)
Dec 14, 2021 88.15 88.34 87.11 87.19 1,521,265 -0.77(-0.88%)
Dec 13, 2021 87.29 88.44 87.17 87.96 940,408 +0.72(+0.83%)
Dec 10, 2021 87.05 87.78 86.70 87.24 756,549 +0.54(+0.62%)
Dec 09, 2021 86.81 87.24 86.23 86.70 1,171,604 -0.09(-0.10%)
Dec 08, 2021 86.75 87.50 86.35 86.79 1,052,623 +0.26(+0.30%)
Dec 07, 2021 85.39 86.96 85.06 86.53 1,222,661 +0.59(+0.69%)
Dec 06, 2021 85.90 87.39 85.76 85.94 1,244,073 +0.91(+1.07%)
Dec 03, 2021 83.69 85.04 82.89 85.03 1,283,531 +1.80(+2.16%)
Dec 02, 2021 82.29 83.95 82.29 83.23 1,263,484 +1.01(+1.23%)
Dec 01, 2021 81.99 84.24 81.84 82.22 1,372,469 +0.63(+0.77%)
Nov 30, 2021 84.62 84.93 81.44 81.59 3,378,169 -3.50(-4.11%)
Nov 29, 2021 84.88 85.38 84.11 85.09 1,067,989 +0.58(+0.69%)
Nov 26, 2021 85.11 85.87 84.38 84.51 644,833 -1.25(-1.46%)
Nov 24, 2021 86.00 86.24 85.41 85.76 635,658 -0.14(-0.16%)
Nov 23, 2021 86.59 86.59 85.58 85.90 731,424 -0.38(-0.44%)
Nov 22, 2021 85.24 86.76 85.05 86.28 896,637 +0.90(+1.05%)
Nov 19, 2021 84.84 85.51 84.57 85.38 993,592 +0.96(+1.14%)
Nov 18, 2021 85.39 84.56 84.26 84.42 870,144 -1.07(-1.25%)
Nov 17, 2021 84.88 85.74 84.45 85.49 577,999 +0.35(+0.41%)
Nov 16, 2021 85.90 86.20 85.09 85.14 614,345 -0.65(-0.76%)
Nov 15, 2021 85.03 85.83 84.70 85.79 794,531 +1.24(+1.47%)
Nov 12, 2021 84.29 84.71 83.69 84.55 751,202 +0.45(+0.54%)
Nov 11, 2021 84.12 84.34 83.36 84.10 657,005 -0.32(-0.38%)
Nov 10, 2021 83.45 84.50 84.42 1,058,142 +1.38(+1.66%)
Nov 09, 2021 83.13 83.94 82.95 83.04 1,433,679 +0.06(+0.07%)
Nov 08, 2021 85.56 85.56 82.15 82.98 1,432,507 -2.52(-2.95%)
Nov 05, 2021 84.73 85.86 84.32 85.50 730,037 +1.13(+1.34%)
Nov 04, 2021 84.03 85.01 83.06 84.37 1,364,869 +0.18(+0.21%)
Nov 03, 2021 84.34 85.05 83.47 84.19 966,045 -0.14(-0.17%)
Nov 02, 2021 84.58 84.86 83.54 84.33 919,775 +0.05(+0.06%)
Nov 01, 2021 84.44 84.29 83.53 84.28 911,013 -0.01(-0.01%)
Oct 29, 2021 84.71 85.29 83.80 84.29 814,225 -0.52(-0.61%)
Oct 28, 2021 84.14 84.94 84.08 84.81 528,146 +0.35(+0.41%)
Oct 27, 2021 85.61 85.69 84.30 84.46 649,752 -0.88(-1.03%)
Oct 26, 2021 84.80 85.34 586,082 +0.61(+0.72%)
Oct 25, 2021 85.17 85.34 84.51 84.73 515,187 -0.55(-0.64%)
Oct 22, 2021 84.64 85.48 84.59 85.28 412,933 +0.79(+0.94%)
Oct 21, 2021 84.49 84.77 84.19 84.49 581,124 +0.14(+0.17%)
Oct 20, 2021 83.84 84.77 83.82 84.35 575,026 +0.84(+1.01%)
Oct 19, 2021 83.04 83.68 82.85 83.51 666,399 +0.83(+1.00%)
Oct 18, 2021 82.60 83.23 82.11 82.68 1,253,865 -0.50(-0.60%)
Oct 15, 2021 84.14 84.28 83.10 83.18 1,007,615 -0.72(-0.86%)
Oct 14, 2021 82.94 83.93 82.60 83.90 1,747,648 +1.30(+1.57%)
Oct 13, 2021 81.69 82.70 81.26 82.60 745,545 +0.99(+1.21%)
Oct 12, 2021 81.29 81.97 81.00 81.61 844,050 +0.34(+0.42%)
Oct 11, 2021 82.20 82.27 81.12 81.27 718,427 -0.87(-1.06%)
Oct 08, 2021 82.59 82.80 82.01 82.14 604,155 -0.58(-0.70%)
Oct 07, 2021 83.23 83.91 82.56 82.72 787,498 -0.25(-0.30%)
Oct 06, 2021 81.54 83.12 81.04 82.97 939,866 +1.36(+1.67%)
Oct 05, 2021 81.75 82.26 81.53 81.61 1,032,960 -0.25(-0.31%)
Oct 04, 2021 80.34 82.28 80.27 81.86 1,109,094 +1.25(+1.55%)
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.