Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 88.96 92.11 88.71 91.96 6,603,965 +2.69(+3.01%)
Jun 29, 2022 90.15 90.23 88.32 89.27 2,617,027 -0.46(-0.51%)
Jun 28, 2022 91.31 92.61 89.64 89.73 3,510,434 -0.99(-1.09%)
Jun 27, 2022 90.36 90.95 89.79 90.72 3,075,429 +0.58(+0.65%)
Jun 24, 2022 88.51 90.30 87.91 90.13 4,997,986 +2.33(+2.66%)
Jun 23, 2022 88.51 89.29 86.85 87.80 3,459,882 -0.77(-0.86%)
Jun 22, 2022 87.26 89.77 87.15 88.56 4,683,707 -0.34(-0.39%)
Jun 21, 2022 86.93 89.32 86.22 88.91 6,098,801 +3.87(+4.55%)
Jun 17, 2022 85.60 86.12 83.83 85.04 7,919,398 -0.61(-0.71%)
Jun 16, 2022 87.12 87.24 85.17 85.66 4,721,622 -2.64(-2.99%)
Jun 15, 2022 88.12 89.17 86.88 88.30 4,325,229 +0.92(+1.05%)
Jun 14, 2022 88.44 88.71 86.81 87.38 4,157,228 -0.60(-0.69%)
Jun 13, 2022 89.45 89.49 87.43 87.98 5,663,858 -3.39(-3.71%)
Jun 10, 2022 91.68 92.52 90.37 91.37 5,871,621 -1.81(-1.94%)
Jun 09, 2022 94.09 94.89 93.12 93.18 4,773,083 -1.77(-1.86%)
Jun 08, 2022 95.42 96.00 94.69 94.95 7,614,892 -1.22(-1.27%)
Jun 07, 2022 92.98 96.33 92.49 96.17 5,888,580 +3.16(+3.39%)
Jun 06, 2022 92.80 93.28 92.23 93.01 3,219,311 +0.84(+0.91%)
Jun 03, 2022 91.24 92.45 91.18 92.17 2,965,028 +0.09(+0.09%)
Jun 02, 2022 91.64 92.15 90.00 92.09 3,616,559 +1.37(+1.51%)
Jun 01, 2022 91.87 92.12 90.04 90.72 4,444,056 -0.30(-0.33%)
May 31, 2022 91.24 91.83 90.54 91.01 6,749,675 -1.52(-1.64%)
May 27, 2022 91.50 92.54 91.09 92.54 3,547,376 +1.64(+1.80%)
May 26, 2022 90.44 91.72 90.05 90.90 5,796,135 +1.38(+1.54%)
May 25, 2022 89.29 90.04 88.59 89.52 3,910,842 +0.33(+0.38%)
May 24, 2022 87.26 89.39 86.56 89.19 6,199,527 +1.32(+1.50%)
May 23, 2022 86.69 88.05 86.11 87.87 4,913,244 +1.67(+1.94%)
May 20, 2022 86.92 87.23 84.61 86.19 6,846,818 -0.16(-0.19%)
May 19, 2022 87.44 88.47 85.67 86.35 5,469,918 -1.73(-1.97%)
May 18, 2022 89.72 90.55 87.77 88.09 6,145,169 -2.23(-2.46%)
May 17, 2022 89.72 90.49 88.93 90.31 4,674,928 +2.35(+2.67%)
May 16, 2022 87.36 88.97 87.32 87.96 5,423,369 +0.53(+0.61%)
May 13, 2022 87.55 88.09 86.64 87.43 5,746,389 +0.42(+0.48%)
May 12, 2022 86.41 87.95 85.55 87.01 6,682,391 +0.46(+0.53%)
May 11, 2022 86.81 89.53 86.37 86.55 6,827,257 -0.66(-0.75%)
May 10, 2022 87.92 89.27 86.90 87.21 7,912,371 -0.06(-0.07%)
May 09, 2022 89.91 90.16 86.79 87.27 6,383,628 -3.38(-3.72%)
May 06, 2022 91.03 91.36 89.14 90.64 5,566,919 -0.97(-1.06%)
May 05, 2022 93.02 93.40 90.75 91.61 6,209,514 -1.37(-1.47%)
May 04, 2022 90.35 93.23 90.31 92.98 6,476,650 +2.24(+2.47%)
May 03, 2022 90.53 91.43 89.71 90.74 5,900,174 +1.12(+1.25%)
May 02, 2022 89.89 90.67 87.88 89.62 8,274,528 -0.66(-0.73%)
Apr 29, 2022 93.66 94.06 89.99 90.27 6,216,559 -3.02(-3.23%)
Apr 28, 2022 94.16 94.41 92.17 93.29 6,882,596 -0.72(-0.77%)
Apr 27, 2022 94.37 95.03 92.83 94.01 6,972,675 -0.33(-0.35%)
Apr 26, 2022 92.17 96.02 92.05 94.34 7,568,761 -0.40(-0.42%)
Apr 25, 2022 94.97 95.03 92.80 94.74 5,902,925 -0.84(-0.88%)
Apr 22, 2022 96.49 97.55 95.47 95.58 4,923,842 -1.18(-1.22%)
Apr 21, 2022 100.68 100.84 96.45 96.76 6,092,401 -3.08(-3.09%)
Apr 20, 2022 100.52 100.84 99.19 99.84 4,447,996 +0.40(+0.40%)
Apr 19, 2022 99.34 100.50 99.07 99.44 4,806,655 +0.24(+0.24%)
Apr 18, 2022 99.17 100.31 98.83 99.20 4,070,685 +0.03(+0.03%)
Apr 14, 2022 98.81 99.85 98.61 99.18 4,234,261 +0.86(+0.87%)
Apr 13, 2022 98.27 99.35 97.63 98.32 5,625,953 +0.73(+0.75%)
Apr 12, 2022 97.19 98.90 97.08 97.59 5,087,625 +0.47(+0.48%)
Apr 11, 2022 95.72 97.92 95.72 97.12 6,000,520 +1.63(+1.70%)
Apr 08, 2022 97.00 97.72 95.18 95.50 5,058,510 -0.55(-0.57%)
Apr 07, 2022 93.45 96.32 93.12 96.05 6,466,769 +2.40(+2.56%)
Apr 06, 2022 93.52 94.43 93.34 93.65 5,534,863 -0.33(-0.35%)
Apr 05, 2022 94.62 95.60 93.79 93.98 4,433,753 -0.47(-0.49%)
Apr 04, 2022 95.23 95.50 93.75 94.45 4,008,358 -0.83(-0.87%)
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.