Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 81.34 85.14 81.34 82.83 887,871 -0.49(-0.59%)
Jun 29, 2022 84.21 84.58 81.43 83.32 590,943 -0.93(-1.10%)
Jun 28, 2022 85.82 88.09 84.04 84.25 558,462 -0.71(-0.83%)
Jun 27, 2022 83.50 85.90 82.15 84.96 697,474 +2.05(+2.47%)
Jun 24, 2022 81.40 83.92 81.03 82.91 1,050,369 +2.19(+2.71%)
Jun 23, 2022 84.40 84.40 79.88 80.73 502,443 -3.11(-3.71%)
Jun 22, 2022 85.14 86.59 81.81 83.84 597,345 -3.40(-3.90%)
Jun 21, 2022 87.60 88.83 86.07 87.25 474,656 +0.90(+1.04%)
Jun 17, 2022 88.58 88.71 84.95 86.35 922,062 -1.43(-1.63%)
Jun 16, 2022 95.04 95.73 86.58 87.77 630,583 -10.19(-10.40%)
Jun 15, 2022 98.11 99.79 95.89 97.96 530,240 +0.26(+0.27%)
Jun 14, 2022 95.27 98.18 94.11 97.70 585,534 +2.00(+2.09%)
Jun 13, 2022 99.59 102.93 95.40 95.71 524,435 -7.10(-6.90%)
Jun 10, 2022 108.74 109.39 102.57 102.80 449,486 -7.26(-6.60%)
Jun 09, 2022 117.67 117.74 109.81 110.07 478,749 -8.61(-7.26%)
Jun 08, 2022 119.44 120.78 117.29 118.68 477,984 -1.45(-1.20%)
Jun 07, 2022 120.90 122.33 116.59 120.13 644,157 -2.45(-2.00%)
Jun 06, 2022 118.46 123.22 116.15 122.58 822,579 +6.02(+5.16%)
Jun 03, 2022 110.74 116.70 109.38 116.56 428,937 +4.34(+3.87%)
Jun 02, 2022 106.19 113.74 105.96 112.22 582,107 +6.01(+5.66%)
Jun 01, 2022 109.16 109.21 105.22 106.22 320,406 -2.47(-2.28%)
May 31, 2022 107.14 109.01 105.28 108.69 408,064 +1.20(+1.11%)
May 27, 2022 104.57 107.68 104.27 107.49 315,286 +3.73(+3.60%)
May 26, 2022 101.78 104.20 101.78 103.76 250,249 +2.71(+2.69%)
May 25, 2022 97.09 102.44 96.08 101.05 342,024 +3.51(+3.60%)
May 24, 2022 101.81 102.41 94.66 97.53 512,838 -5.17(-5.03%)
May 23, 2022 103.19 103.90 100.06 102.70 502,048 +0.74(+0.72%)
May 20, 2022 106.04 106.15 98.92 101.96 541,371 -2.39(-2.29%)
May 19, 2022 102.63 107.00 102.21 104.35 509,098 +0.61(+0.59%)
May 18, 2022 106.31 106.61 102.30 103.74 304,985 -3.96(-3.68%)
May 17, 2022 108.27 109.74 106.59 107.70 378,301 +1.93(+1.82%)
May 16, 2022 108.28 108.28 104.00 105.78 353,921 -2.52(-2.32%)
May 13, 2022 105.83 109.51 105.74 108.29 507,668 +4.49(+4.33%)
May 12, 2022 100.69 103.92 99.79 103.80 423,054 +2.19(+2.16%)
May 11, 2022 104.89 106.38 101.08 101.61 318,117 -2.72(-2.61%)
May 10, 2022 109.48 109.48 101.78 104.33 558,126 -3.31(-3.08%)
May 09, 2022 112.16 114.42 107.01 107.64 515,523 -7.45(-6.47%)
May 06, 2022 113.06 115.54 109.19 115.09 612,508 +1.86(+1.64%)
May 05, 2022 112.16 114.51 109.45 113.23 565,824 -0.17(-0.15%)
May 04, 2022 109.77 114.24 107.78 113.40 801,875 +4.83(+4.45%)
May 03, 2022 106.33 114.66 106.33 108.57 1,708,328 +12.44(+12.94%)
May 02, 2022 95.13 97.57 93.04 96.13 381,928 +0.23(+0.24%)
Apr 29, 2022 98.06 99.07 95.38 95.90 472,916 -2.61(-2.65%)
Apr 28, 2022 96.57 99.98 94.24 98.51 431,381 +3.45(+3.63%)
Apr 27, 2022 91.90 95.35 91.86 95.06 377,834 +3.23(+3.52%)
Apr 26, 2022 95.19 96.52 91.73 91.83 473,850 -4.89(-5.06%)
Apr 25, 2022 95.09 96.91 92.80 96.72 405,900 -0.05(-0.05%)
Apr 22, 2022 99.17 100.34 96.21 96.77 329,876 -3.37(-3.37%)
Apr 21, 2022 101.78 102.14 99.26 100.14 332,789 +0.11(+0.11%)
Apr 20, 2022 98.05 100.51 97.44 100.03 359,221 +3.68(+3.82%)
Apr 19, 2022 93.37 97.15 93.15 96.35 371,487 +3.48(+3.75%)
Apr 18, 2022 91.26 93.66 91.11 92.86 342,036 +1.33(+1.45%)
Apr 14, 2022 93.01 93.48 91.38 91.54 237,126 -1.38(-1.48%)
Apr 13, 2022 90.92 93.45 90.54 92.91 295,251 +2.52(+2.79%)
Apr 12, 2022 89.79 92.10 89.51 90.39 370,552 +1.45(+1.63%)
Apr 11, 2022 88.36 90.52 87.97 88.94 333,833 -0.30(-0.34%)
Apr 08, 2022 90.16 92.70 88.90 89.24 426,698 -0.81(-0.90%)
Apr 07, 2022 90.20 91.79 88.72 90.05 669,699 -0.14(-0.15%)
Apr 06, 2022 92.07 92.32 87.88 90.19 905,619 -3.43(-3.67%)
Apr 05, 2022 96.53 97.68 93.41 93.62 753,938 -3.28(-3.39%)
Apr 04, 2022 97.98 98.71 96.69 96.91 604,384 -1.28(-1.30%)
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.