Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 99.75 101.16 98.61 100.00 9,222,878 -1.03(-1.02%)
Jun 29, 2022 100.78 103.34 99.35 101.03 10,551,028 +0.46(+0.46%)
Jun 28, 2022 105.87 111.60 100.28 100.57 32,047,212 -7.55(-6.99%)
Jun 27, 2022 109.83 110.78 107.48 108.12 12,850,973 -2.36(-2.13%)
Jun 24, 2022 107.57 110.51 107.25 110.48 10,693,709 +4.80(+4.55%)
Jun 23, 2022 102.75 105.78 102.17 105.68 9,095,712 +3.01(+2.93%)
Jun 22, 2022 103.13 104.60 102.36 102.66 10,104,793 -3.68(-3.46%)
Jun 21, 2022 106.13 107.45 105.71 106.34 6,350,512 +1.31(+1.25%)
Jun 17, 2022 103.87 106.22 103.57 105.03 10,482,258 +0.22(+0.21%)
Jun 16, 2022 107.16 107.54 103.45 104.82 7,546,884 -6.18(-5.57%)
Jun 15, 2022 109.75 112.25 108.82 111.00 4,934,321 +2.66(+2.46%)
Jun 14, 2022 108.00 109.48 107.64 108.34 4,648,088 +0.27(+0.25%)
Jun 13, 2022 108.02 109.61 106.89 108.06 6,564,016 -4.20(-3.74%)
Jun 10, 2022 114.57 114.57 111.80 112.26 6,431,419 -3.79(-3.26%)
Jun 09, 2022 118.74 119.41 116.04 116.05 3,979,458 -3.72(-3.10%)
Jun 08, 2022 118.30 121.16 117.86 119.77 4,461,724 +0.72(+0.60%)
Jun 07, 2022 116.11 119.35 115.91 119.05 5,491,630 +1.41(+1.20%)
Jun 06, 2022 118.89 119.51 116.86 117.64 4,050,703 -0.70(-0.60%)
Jun 03, 2022 117.62 119.91 117.42 118.35 5,315,836 -2.11(-1.75%)
Jun 02, 2022 116.65 120.62 116.41 120.46 5,980,354 +4.62(+3.99%)
Jun 01, 2022 116.96 117.86 114.80 115.84 5,704,654 -0.17(-0.14%)
May 31, 2022 114.69 116.92 111.71 116.01 14,112,025 +2.79(+2.47%)
May 27, 2022 111.49 113.23 111.28 113.22 5,166,859 +2.98(+2.70%)
May 26, 2022 107.37 110.78 107.37 110.24 6,679,809 +4.63(+4.38%)
May 25, 2022 100.98 106.28 100.98 105.61 7,333,881 +0.89(+0.85%)
May 24, 2022 104.55 105.41 102.22 104.72 6,170,807 -1.31(-1.23%)
May 23, 2022 104.90 106.15 103.29 106.03 7,311,103 +0.62(+0.58%)
May 20, 2022 106.07 107.07 102.56 105.42 7,799,399 +1.52(+1.46%)
May 19, 2022 106.34 106.50 103.74 103.89 7,889,601 -2.86(-2.68%)
May 18, 2022 109.81 110.65 106.18 106.75 8,385,443 -6.37(-5.63%)
May 17, 2022 112.74 114.30 110.36 113.13 6,184,613 +3.22(+2.93%)
May 16, 2022 110.28 110.73 108.89 109.91 5,862,339 -0.40(-0.36%)
May 13, 2022 107.62 110.40 106.07 110.31 9,854,599 +4.99(+4.74%)
May 12, 2022 102.66 107.25 102.49 105.32 10,496,121 -0.02(-0.02%)
May 11, 2022 108.05 108.49 105.02 105.34 6,772,106 -1.53(-1.43%)
May 10, 2022 110.33 110.73 105.76 106.87 7,711,479 -1.68(-1.55%)
May 09, 2022 110.27 111.69 107.94 108.55 7,725,382 -3.20(-2.87%)
May 06, 2022 111.02 113.13 108.01 111.75 11,512,958 -4.04(-3.49%)
May 05, 2022 121.14 121.77 113.73 115.79 8,615,060 -7.25(-5.89%)
May 04, 2022 119.61 123.18 117.21 123.04 7,092,718 +3.12(+2.60%)
May 03, 2022 122.03 122.75 117.34 119.92 8,401,187 -3.14(-2.55%)
May 02, 2022 121.45 123.16 119.86 123.06 5,561,380 +1.35(+1.11%)
Apr 29, 2022 123.20 125.38 121.28 121.72 6,037,917 -2.29(-1.85%)
Apr 28, 2022 120.22 124.91 119.67 124.01 6,714,777 +5.67(+4.79%)
Apr 27, 2022 118.19 121.03 118.19 118.34 6,153,882 +0.70(+0.60%)
Apr 26, 2022 123.91 124.54 117.60 117.64 8,170,190 -7.24(-5.80%)
Apr 25, 2022 124.74 125.86 121.86 124.88 6,671,738 -1.10(-0.88%)
Apr 22, 2022 131.12 131.70 125.63 125.98 8,100,130 -6.24(-4.72%)
Apr 21, 2022 135.24 135.81 131.85 132.22 6,722,468 -0.40(-0.30%)
Apr 20, 2022 134.66 135.33 132.41 132.62 5,439,498 -1.15(-0.86%)
Apr 19, 2022 129.91 134.19 129.60 133.77 7,535,963 +5.29(+4.12%)
Apr 18, 2022 128.84 130.20 127.19 128.48 5,427,852 -1.79(-1.37%)
Apr 14, 2022 125.99 131.16 125.81 130.27 13,125,274 +5.83(+4.68%)
Apr 13, 2022 122.05 124.80 122.05 124.44 5,243,744 +2.39(+1.96%)
Apr 12, 2022 122.20 125.03 121.36 122.05 5,271,570 +0.06(+0.05%)
Apr 11, 2022 122.11 123.84 121.35 121.99 6,517,460 -3.09(-2.47%)
Apr 08, 2022 126.34 126.82 124.82 125.08 4,996,982 -1.20(-0.95%)
Apr 07, 2022 124.38 126.87 124.05 126.28 5,450,373 +1.00(+0.79%)
Apr 06, 2022 126.94 127.18 123.30 125.29 7,131,413 -3.85(-2.98%)
Apr 05, 2022 130.83 131.46 128.86 129.13 5,853,196 -1.99(-1.52%)
Apr 04, 2022 129.87 131.97 129.68 131.13 5,442,277 +0.80(+0.61%)
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.