Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 74.93 75.47 73.71 74.53 3,616,595 -0.92(-1.22%)
Jun 29, 2022 74.74 75.68 72.41 75.45 2,306,823 +0.75(+1.00%)
Jun 28, 2022 77.15 78.72 74.48 74.70 2,226,398 -1.90(-2.48%)
Jun 27, 2022 77.44 77.89 75.57 76.60 2,664,738 -1.07(-1.38%)
Jun 24, 2022 76.32 77.73 75.14 77.67 3,563,785 +2.46(+3.27%)
Jun 23, 2022 72.55 75.58 71.87 75.21 2,312,176 +3.69(+5.16%)
Jun 22, 2022 69.95 72.66 69.62 71.52 2,363,832 +1.06(+1.50%)
Jun 21, 2022 70.05 71.80 69.56 70.46 3,145,879 +1.65(+2.40%)
Jun 17, 2022 67.80 70.30 67.74 68.81 6,242,565 +0.82(+1.21%)
Jun 16, 2022 69.23 70.17 67.11 67.99 4,181,267 -3.52(-4.92%)
Jun 15, 2022 70.37 73.33 69.64 71.51 2,988,631 +2.20(+3.17%)
Jun 14, 2022 68.97 70.02 67.16 69.31 3,291,962 +1.25(+1.84%)
Jun 13, 2022 70.83 71.82 67.64 68.06 3,286,556 -5.40(-7.35%)
Jun 10, 2022 73.04 73.69 72.29 73.46 3,880,372 -0.65(-0.88%)
Jun 09, 2022 75.50 76.21 74.05 74.11 2,622,808 -2.36(-3.09%)
Jun 08, 2022 76.94 77.71 76.13 76.47 3,147,444 -0.63(-0.81%)
Jun 07, 2022 73.22 77.42 73.22 77.10 3,253,968 +3.02(+4.08%)
Jun 06, 2022 75.39 75.80 72.51 74.08 3,909,648 +0.88(+1.21%)
Jun 03, 2022 77.00 77.00 72.95 73.20 3,868,340 -4.76(-6.11%)
Jun 02, 2022 71.25 78.24 70.25 77.96 4,857,492 +6.99(+9.86%)
Jun 01, 2022 74.78 75.43 69.72 70.96 3,844,312 -3.52(-4.73%)
May 31, 2022 76.42 81.23 73.94 74.48 10,881,900 +2.22(+3.06%)
May 27, 2022 71.41 72.43 69.58 72.27 5,993,580 +2.11(+3.01%)
May 26, 2022 71.13 71.13 68.14 70.16 6,686,960 -0.17(-0.25%)
May 25, 2022 71.95 75.80 66.89 70.33 11,810,056 -1.70(-2.36%)
May 24, 2022 74.08 76.62 70.73 72.03 8,484,940 -8.95(-11.05%)
May 23, 2022 80.69 81.41 77.91 80.98 2,397,456 +0.67(+0.84%)
May 20, 2022 81.17 81.46 77.31 80.31 3,292,632 +1.28(+1.62%)
May 19, 2022 77.75 80.36 76.25 79.03 3,669,280 +1.91(+2.47%)
May 18, 2022 81.77 82.28 76.72 77.12 4,139,488 -5.92(-7.13%)
May 17, 2022 83.42 84.54 80.35 83.04 2,228,288 +1.89(+2.33%)
May 16, 2022 83.69 84.80 80.77 81.15 2,742,640 -2.53(-3.03%)
May 13, 2022 79.12 84.42 79.12 83.69 4,758,040 +5.81(+7.45%)
May 12, 2022 77.40 80.20 75.65 77.88 4,459,496 -0.86(-1.09%)
May 11, 2022 81.80 84.49 78.34 78.73 3,912,364 -3.12(-3.81%)
May 10, 2022 85.16 86.44 79.68 81.86 3,253,044 -0.65(-0.78%)
May 09, 2022 85.69 87.14 80.50 82.50 6,014,608 -5.47(-6.22%)
May 06, 2022 93.05 93.45 86.92 87.97 5,272,240 -6.85(-7.22%)
May 05, 2022 100.25 102.21 93.14 94.82 2,922,960 -6.68(-6.59%)
May 04, 2022 99.34 102.43 94.49 101.51 3,532,228 +2.66(+2.69%)
May 03, 2022 101.36 101.88 98.26 98.85 2,787,792 -2.94(-2.88%)
May 02, 2022 102.24 103.45 99.38 101.78 2,750,240 -0.36(-0.35%)
Apr 29, 2022 103.09 107.87 101.31 102.14 5,442,264 -1.16(-1.13%)
Apr 28, 2022 103.75 104.42 99.57 103.31 4,601,452 +0.05(+0.05%)
Apr 27, 2022 106.36 107.66 102.75 103.25 2,857,740 -2.62(-2.47%)
Apr 26, 2022 109.07 109.45 104.94 105.88 2,624,972 -4.75(-4.29%)
Apr 25, 2022 109.98 112.53 108.84 110.62 2,461,320 +0.46(+0.42%)
Apr 22, 2022 116.72 116.96 109.86 110.16 2,460,532 -7.94(-6.72%)
Apr 21, 2022 124.78 125.94 117.55 118.10 1,900,756 -6.00(-4.83%)
Apr 20, 2022 122.94 125.63 120.75 124.10 2,166,332 +1.15(+0.94%)
Apr 19, 2022 119.47 124.00 119.47 122.95 1,992,152 +2.79(+2.32%)
Apr 18, 2022 122.47 123.00 119.03 120.16 1,343,864 -2.87(-2.33%)
Apr 14, 2022 124.85 125.00 121.88 123.03 1,640,980 -1.67(-1.34%)
Apr 13, 2022 123.40 125.73 123.37 124.70 1,984,768 +2.09(+1.71%)
Apr 12, 2022 125.29 127.19 122.13 122.61 2,509,580 -0.52(-0.42%)
Apr 11, 2022 124.69 125.45 122.50 123.12 1,979,788 -3.38(-2.67%)
Apr 08, 2022 127.50 128.70 125.47 126.50 1,496,196 -1.63(-1.27%)
Apr 07, 2022 126.07 130.18 125.59 128.13 2,117,464 +0.74(+0.58%)
Apr 06, 2022 127.16 127.97 125.20 127.39 2,479,420 -1.72(-1.33%)
Apr 05, 2022 130.46 130.86 126.56 129.10 4,176,796 -1.45(-1.11%)
Apr 04, 2022 132.62 134.76 130.22 130.55 3,295,672 -2.34(-1.76%)
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.