Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 83.16 84.82 82.78 84.45 9,006,603 +0.26(+0.31%)
Jun 29, 2022 84.85 84.86 83.52 84.19 7,051,697 -0.49(-0.58%)
Jun 28, 2022 86.25 87.21 84.61 84.68 6,697,967 -1.00(-1.16%)
Jun 27, 2022 86.33 86.33 85.29 85.68 6,579,018 -0.20(-0.24%)
Jun 24, 2022 83.77 85.89 83.73 85.88 9,963,738 +2.90(+3.50%)
Jun 23, 2022 83.37 83.70 81.95 82.98 10,077,970 -0.43(-0.51%)
Jun 22, 2022 82.69 84.08 82.53 83.41 13,069,374 -0.46(-0.55%)
Jun 21, 2022 83.67 84.19 83.09 83.87 9,475,260 +1.50(+1.82%)
Jun 17, 2022 82.48 83.18 81.42 82.37 14,806,117 -0.21(-0.26%)
Jun 16, 2022 83.76 83.81 82.15 82.58 14,413,718 -2.85(-3.34%)
Jun 15, 2022 85.27 86.45 84.11 85.43 13,852,203 +0.82(+0.97%)
Jun 14, 2022 85.19 85.82 83.91 84.61 10,920,801 -0.21(-0.25%)
Jun 13, 2022 85.73 85.85 84.29 84.82 19,064,872 -2.63(-3.01%)
Jun 10, 2022 88.51 88.71 87.42 87.45 10,820,542 -2.66(-2.95%)
Jun 09, 2022 91.53 91.90 90.11 90.11 6,999,064 -1.81(-1.97%)
Jun 08, 2022 92.91 93.14 91.70 91.92 7,301,287 -1.69(-1.81%)
Jun 07, 2022 91.55 93.71 91.24 93.61 7,715,674 +1.24(+1.34%)
Jun 06, 2022 92.65 92.93 92.17 92.37 8,657,722 +0.39(+0.42%)
Jun 03, 2022 91.51 92.22 91.41 91.98 7,093,532 -0.36(-0.39%)
Jun 02, 2022 91.23 92.39 90.42 92.34 8,759,435 +1.73(+1.91%)
Jun 01, 2022 91.70 91.93 89.87 90.61 9,051,567 -0.56(-0.61%)
May 31, 2022 90.94 91.80 90.30 91.17 15,060,448 -0.74(-0.81%)
May 27, 2022 90.77 91.93 90.66 91.91 9,005,713 +1.85(+2.05%)
May 26, 2022 89.07 90.50 88.88 90.06 8,339,411 +1.79(+2.03%)
May 25, 2022 87.47 88.60 87.16 88.27 9,826,930 +0.51(+0.58%)
May 24, 2022 87.35 87.96 85.91 87.76 10,301,457 -0.05(-0.05%)
May 23, 2022 87.23 88.02 86.79 87.81 12,453,952 +1.42(+1.64%)
May 20, 2022 87.60 87.79 84.75 86.39 16,302,912 -0.94(-1.08%)
May 19, 2022 87.20 88.45 86.33 87.33 15,043,465 -0.79(-0.90%)
May 18, 2022 90.71 90.88 87.86 88.12 11,606,205 -3.41(-3.72%)
May 17, 2022 90.94 91.67 90.18 91.53 9,858,450 +2.03(+2.27%)
May 16, 2022 89.37 90.21 88.76 89.50 11,287,251 -0.13(-0.14%)
May 13, 2022 89.29 90.14 88.71 89.62 13,335,564 +1.13(+1.27%)
May 12, 2022 87.88 89.06 86.82 88.50 19,235,430 +0.16(+0.19%)
May 11, 2022 89.08 90.63 88.19 88.34 22,685,356 -0.81(-0.91%)
May 10, 2022 90.70 90.97 88.26 89.14 23,825,246 -0.59(-0.65%)
May 09, 2022 90.89 91.24 89.36 89.73 22,010,228 -2.22(-2.42%)
May 06, 2022 92.20 92.24 90.45 91.95 25,090,524 -0.63(-0.68%)
May 05, 2022 94.15 94.61 91.85 92.58 25,910,810 -2.48(-2.61%)
May 04, 2022 92.34 95.29 92.09 95.06 19,185,008 +2.68(+2.90%)
May 03, 2022 91.97 92.99 91.59 92.39 13,832,319 +0.61(+0.66%)
May 02, 2022 91.49 92.60 90.01 91.78 19,841,928 +0.19(+0.21%)
Apr 29, 2022 93.94 94.42 91.41 91.59 15,722,252 -2.49(-2.65%)
Apr 28, 2022 93.29 94.45 92.16 94.08 14,047,950 +1.05(+1.13%)
Apr 27, 2022 92.64 93.87 92.20 93.03 13,881,171 +0.35(+0.37%)
Apr 26, 2022 94.05 94.41 92.66 92.69 15,159,647 -2.07(-2.18%)
Apr 25, 2022 94.21 94.90 92.59 94.76 17,027,032 +0.00(+0.00%)
Apr 22, 2022 96.65 96.71 94.67 94.76 12,496,891 -2.39(-2.46%)
Apr 21, 2022 99.12 99.22 96.91 97.14 11,548,403 -1.00(-1.02%)
Apr 20, 2022 98.44 98.82 98.01 98.14 8,957,291 +0.53(+0.54%)
Apr 19, 2022 96.19 97.75 96.14 97.62 11,343,551 +1.74(+1.82%)
Apr 18, 2022 95.94 96.85 95.47 95.87 9,038,410 -0.34(-0.35%)
Apr 14, 2022 96.62 97.14 96.19 96.21 8,572,379 -0.11(-0.11%)
Apr 13, 2022 95.61 96.42 95.60 96.32 7,958,180 +0.90(+0.94%)
Apr 12, 2022 95.86 96.80 95.01 95.42 11,919,480 -0.15(-0.16%)
Apr 11, 2022 95.57 96.65 95.40 95.57 11,682,383 -0.31(-0.32%)
Apr 08, 2022 96.27 96.74 95.66 95.88 13,424,319 -0.54(-0.56%)
Apr 07, 2022 95.75 96.77 94.88 96.42 12,861,370 +0.33(+0.34%)
Apr 06, 2022 96.04 96.37 95.44 96.09 16,177,126 -0.75(-0.78%)
Apr 05, 2022 97.86 98.64 96.64 96.85 15,929,056 -1.40(-1.42%)
Apr 04, 2022 98.17 98.31 97.03 98.24 10,834,406 -0.13(-0.13%)
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.