Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 74.71 75.57 73.59 75.09 6,896,830 -0.04(-0.05%)
Jun 29, 2022 74.91 75.83 74.35 75.13 9,138,721 +0.09(+0.12%)
Jun 28, 2022 77.05 78.53 74.89 75.04 7,335,182 -1.32(-1.72%)
Jun 27, 2022 76.67 77.10 75.95 76.35 6,787,461 -0.42(-0.55%)
Jun 24, 2022 74.37 76.82 74.26 76.78 18,324,702 +2.86(+3.87%)
Jun 23, 2022 72.60 74.07 72.26 73.92 6,699,990 +1.87(+2.59%)
Jun 22, 2022 71.13 72.56 70.99 72.05 6,819,224 +0.33(+0.47%)
Jun 21, 2022 71.81 71.92 70.80 71.71 8,008,763 +1.07(+1.52%)
Jun 17, 2022 69.87 71.20 69.56 70.64 10,001,076 +0.90(+1.30%)
Jun 16, 2022 71.19 71.37 69.15 69.74 10,319,956 -3.18(-4.37%)
Jun 15, 2022 72.00 73.99 71.86 72.92 7,814,580 +1.85(+2.60%)
Jun 14, 2022 71.61 72.58 70.31 71.08 7,766,435 -0.05(-0.07%)
Jun 13, 2022 71.84 72.75 70.68 71.13 9,441,185 -3.25(-4.37%)
Jun 10, 2022 75.71 76.46 74.37 74.38 8,846,503 -3.18(-4.11%)
Jun 09, 2022 76.64 78.90 76.40 77.56 13,476,213 +0.43(+0.56%)
Jun 08, 2022 77.55 78.41 76.92 77.13 5,263,108 -0.98(-1.26%)
Jun 07, 2022 77.23 78.39 76.92 78.11 5,611,020 +0.48(+0.62%)
Jun 06, 2022 78.34 79.91 77.19 77.63 7,364,402 -0.07(-0.09%)
Jun 03, 2022 77.65 78.54 76.98 77.70 10,596,582 -0.36(-0.47%)
Jun 02, 2022 75.23 78.14 74.56 78.06 10,418,955 +3.09(+4.12%)
Jun 01, 2022 77.41 77.53 74.75 74.98 7,712,246 -2.18(-2.83%)
May 31, 2022 75.66 78.30 75.24 77.16 23,746,970 +1.76(+2.33%)
May 27, 2022 73.95 75.41 73.87 75.40 8,645,932 +2.18(+2.98%)
May 26, 2022 71.70 73.49 71.63 73.22 9,094,966 +1.98(+2.77%)
May 25, 2022 71.48 72.25 70.70 71.24 8,489,011 -0.24(-0.33%)
May 24, 2022 71.72 72.08 70.05 71.48 9,385,430 -0.69(-0.95%)
May 23, 2022 72.47 73.00 71.33 72.17 10,926,510 +0.01(+0.01%)
May 20, 2022 71.64 72.18 70.24 72.16 16,201,374 +1.45(+2.06%)
May 19, 2022 69.89 71.18 69.13 70.70 11,386,972 +0.64(+0.91%)
May 18, 2022 71.90 72.28 69.57 70.06 10,758,734 -2.40(-3.31%)
May 17, 2022 72.75 73.08 71.59 72.46 12,668,769 +1.28(+1.80%)
May 16, 2022 73.66 74.15 71.07 71.18 11,630,089 -3.13(-4.21%)
May 13, 2022 70.65 74.44 70.65 74.31 18,471,564 +5.60(+8.15%)
May 12, 2022 67.97 68.83 67.22 68.71 15,722,525 +0.32(+0.47%)
May 11, 2022 69.83 70.23 68.29 68.38 12,413,889 -1.76(-2.50%)
May 10, 2022 73.06 73.25 69.90 70.14 14,428,672 -1.59(-2.22%)
May 09, 2022 73.44 74.72 71.57 71.73 13,173,238 -2.96(-3.96%)
May 06, 2022 75.19 75.35 73.41 74.69 11,439,649 -0.94(-1.24%)
May 05, 2022 78.50 79.28 75.28 75.63 19,582,072 -4.06(-5.10%)
May 04, 2022 77.41 80.89 76.05 79.69 31,007,018 +7.14(+9.83%)
May 03, 2022 73.91 73.98 71.62 72.55 15,917,521 -1.02(-1.38%)
May 02, 2022 73.45 73.91 71.71 73.57 12,681,693 +0.71(+0.98%)
Apr 29, 2022 74.20 74.93 72.70 72.85 9,448,574 -1.89(-2.53%)
Apr 28, 2022 73.81 75.25 73.07 74.75 9,033,732 +1.80(+2.46%)
Apr 27, 2022 73.58 74.60 72.89 72.95 8,672,087 -0.87(-1.18%)
Apr 26, 2022 75.63 75.72 73.82 73.82 9,011,978 -2.29(-3.01%)
Apr 25, 2022 75.53 76.21 74.89 76.11 10,509,577 +0.06(+0.08%)
Apr 22, 2022 77.00 77.58 75.92 76.05 10,568,618 -1.02(-1.32%)
Apr 21, 2022 79.11 79.25 76.85 77.07 8,341,639 -1.18(-1.51%)
Apr 20, 2022 79.36 79.57 78.08 78.25 8,572,822 -1.02(-1.29%)
Apr 19, 2022 77.71 79.59 77.51 79.28 8,828,837 +1.58(+2.04%)
Apr 18, 2022 77.15 78.06 76.99 77.69 7,983,518 +0.10(+0.13%)
Apr 14, 2022 78.82 79.14 77.35 77.60 9,819,447 -1.39(-1.75%)
Apr 13, 2022 77.97 79.36 77.70 78.98 8,804,290 +1.10(+1.42%)
Apr 12, 2022 78.89 79.32 77.74 77.88 8,679,989 -0.87(-1.10%)
Apr 11, 2022 78.94 79.78 78.37 78.75 8,831,040 -0.82(-1.03%)
Apr 08, 2022 81.20 81.20 79.39 79.57 9,514,685 -1.56(-1.92%)
Apr 07, 2022 81.00 81.50 79.50 81.13 11,134,948 -0.23(-0.29%)
Apr 06, 2022 81.65 81.88 80.11 81.36 10,824,683 -0.74(-0.90%)
Apr 05, 2022 84.49 84.55 81.81 82.11 17,953,646 -3.88(-4.51%)
Apr 04, 2022 85.79 86.34 84.12 85.98 16,646,646 -3.32(-3.72%)
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.