Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 104.69 104.69 100.92 103.06 1,522,091 -2.31(-2.19%)
May 27, 2022 101.88 105.41 101.88 105.37 791,371 +4.40(+4.36%)
May 26, 2022 96.79 101.61 96.55 100.97 679,238 +4.28(+4.43%)
May 25, 2022 96.68 97.74 95.76 96.69 951,482 -0.07(-0.07%)
May 24, 2022 97.96 97.96 95.98 96.76 937,261 -1.78(-1.81%)
May 23, 2022 101.16 101.16 97.38 98.54 926,172 -1.65(-1.65%)
May 20, 2022 101.03 101.80 97.00 100.19 839,399 +0.46(+0.46%)
May 19, 2022 97.16 101.57 97.16 99.73 918,576 +1.91(+1.95%)
May 18, 2022 99.41 100.57 97.72 97.82 1,348,934 -2.94(-2.92%)
May 17, 2022 99.55 100.93 98.13 100.76 848,965 +3.09(+3.16%)
May 16, 2022 97.59 99.66 96.97 97.67 656,678 -0.51(-0.52%)
May 13, 2022 96.16 99.44 96.16 98.18 822,818 +3.18(+3.35%)
May 12, 2022 91.71 95.01 91.08 95.00 1,217,316 +2.65(+2.87%)
May 11, 2022 94.03 96.15 92.09 92.35 810,560 -2.12(-2.24%)
May 10, 2022 95.13 96.10 92.32 94.47 1,339,423 +0.77(+0.82%)
May 09, 2022 96.96 97.56 92.83 93.70 1,651,765 -5.13(-5.19%)
May 06, 2022 99.42 100.86 96.58 98.83 1,204,080 -1.82(-1.81%)
May 05, 2022 102.28 103.08 99.19 100.65 1,551,121 -3.43(-3.30%)
May 04, 2022 100.26 104.30 98.17 104.08 2,399,974 +4.13(+4.13%)
May 03, 2022 93.72 103.32 93.72 99.95 3,338,749 +9.83(+10.91%)
May 02, 2022 89.46 91.05 87.71 90.12 1,599,185 -0.44(-0.49%)
Apr 29, 2022 89.98 94.37 89.22 90.56 2,172,878 +0.66(+0.73%)
Apr 28, 2022 89.05 90.10 86.34 89.90 1,743,255 +1.64(+1.86%)
Apr 27, 2022 87.65 89.57 87.19 88.26 1,440,963 +1.06(+1.22%)
Apr 26, 2022 89.30 89.33 86.65 87.20 1,491,035 -2.94(-3.26%)
Apr 25, 2022 89.60 91.59 88.47 90.14 1,547,479 -0.53(-0.58%)
Apr 22, 2022 91.87 92.13 90.42 90.67 1,839,014 -1.61(-1.74%)
Apr 21, 2022 97.50 97.91 91.67 92.28 1,107,724 -3.87(-4.02%)
Apr 20, 2022 95.32 97.35 92.21 96.15 1,647,153 +0.82(+0.86%)
Apr 19, 2022 94.35 95.67 92.92 95.33 2,917,039 +0.76(+0.80%)
Apr 18, 2022 97.61 97.68 93.93 94.57 982,057 -2.75(-2.83%)
Apr 14, 2022 100.51 100.51 96.68 97.32 1,472,832 -3.56(-3.53%)
Apr 13, 2022 99.77 101.92 99.77 100.88 875,536 +0.82(+0.82%)
Apr 12, 2022 105.98 107.10 99.59 100.06 1,824,834 -6.99(-6.53%)
Apr 11, 2022 109.58 110.00 106.61 107.05 820,407 -3.66(-3.31%)
Apr 08, 2022 112.67 113.18 110.42 110.71 957,322 -2.04(-1.81%)
Apr 07, 2022 109.88 113.49 109.56 112.75 750,870 +2.58(+2.34%)
Apr 06, 2022 111.33 111.61 108.44 110.17 935,320 -2.30(-2.04%)
Apr 05, 2022 113.55 114.59 112.22 112.47 973,952 -0.93(-0.82%)
Apr 04, 2022 114.55 114.89 111.81 113.40 1,006,283 -0.65(-0.57%)
Apr 01, 2022 111.59 114.19 111.26 114.05 1,231,687 +3.15(+2.84%)
Mar 31, 2022 110.94 113.53 110.62 110.90 1,519,034 +0.07(+0.06%)
Mar 30, 2022 110.65 112.39 109.93 110.83 770,303 +0.02(+0.02%)
Mar 29, 2022 109.96 111.54 109.25 110.81 829,438 +2.81(+2.60%)
Mar 28, 2022 107.22 108.11 105.64 108.00 605,450 +0.92(+0.86%)
Mar 25, 2022 108.16 108.74 105.30 107.08 603,271 -0.83(-0.77%)
Mar 24, 2022 105.16 108.02 104.92 107.91 888,330 +2.93(+2.79%)
Mar 23, 2022 106.83 106.94 104.10 104.98 794,300 -2.91(-2.70%)
Mar 22, 2022 107.93 109.09 106.83 107.89 833,659 +0.12(+0.11%)
Mar 21, 2022 108.16 109.09 106.63 107.77 1,162,885 -1.37(-1.26%)
Mar 18, 2022 106.62 110.87 106.62 109.14 4,207,454 +2.70(+2.54%)
Mar 17, 2022 102.09 106.48 101.84 106.44 1,199,402 +3.62(+3.52%)
Mar 16, 2022 98.03 102.96 97.32 102.82 1,284,891 +6.25(+6.47%)
Mar 15, 2022 96.68 97.33 95.16 96.57 1,024,557 +0.92(+0.96%)
Mar 14, 2022 97.01 100.00 95.38 95.65 876,694 -0.47(-0.49%)
Mar 11, 2022 99.08 99.09 96.04 96.12 1,004,097 -2.21(-2.25%)
Mar 10, 2022 96.92 98.52 98.33 743,827 -0.36(-0.36%)
Mar 09, 2022 96.05 99.13 95.71 98.69 814,727 +4.49(+4.77%)
Mar 08, 2022 96.76 98.78 93.30 94.20 1,351,093 -4.35(-4.41%)
Mar 07, 2022 100.05 100.42 97.59 98.55 1,537,249 -1.81(-1.80%)
Mar 04, 2022 101.35 102.18 99.38 100.36 1,219,095 -1.42(-1.40%)
Mar 03, 2022 103.44 103.44 100.89 101.78 922,899 -0.77(-0.75%)
Mar 02, 2022 102.37 104.09 102.10 102.55 1,255,577 +0.55(+0.54%)
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.