Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 81.95 82.34 79.42 79.76 2,618,441 -2.74(-3.32%)
Jun 29, 2022 82.03 82.91 80.92 82.50 1,582,199 +0.81(+0.99%)
Jun 28, 2022 85.75 85.75 81.67 81.69 1,832,596 -3.80(-4.44%)
Jun 27, 2022 85.33 86.27 84.36 85.49 2,116,638 +0.36(+0.42%)
Jun 24, 2022 84.05 85.60 83.43 85.13 5,769,334 +2.22(+2.68%)
Jun 23, 2022 83.48 83.98 81.86 82.91 1,673,188 -0.03(-0.04%)
Jun 22, 2022 82.06 83.78 82.01 82.94 1,446,576 +0.13(+0.16%)
Jun 21, 2022 83.00 85.21 82.72 82.81 1,634,058 +0.28(+0.34%)
Jun 17, 2022 80.02 83.92 78.90 82.53 3,571,488 +3.14(+3.96%)
Jun 16, 2022 80.98 81.66 78.85 79.39 2,002,194 -3.08(-3.73%)
Jun 15, 2022 81.54 83.10 80.39 82.47 2,074,643 +1.20(+1.48%)
Jun 14, 2022 81.85 84.02 80.60 81.27 1,608,491 -0.33(-0.40%)
Jun 13, 2022 83.11 84.13 81.20 81.60 1,351,479 -3.82(-4.47%)
Jun 10, 2022 85.36 86.32 84.44 85.42 1,655,838 -1.63(-1.87%)
Jun 09, 2022 89.39 89.96 87.03 87.05 998,117 -3.56(-3.93%)
Jun 08, 2022 91.64 92.64 89.39 90.61 1,415,719 -1.05(-1.15%)
Jun 07, 2022 87.12 92.12 86.05 91.66 2,352,054 +4.44(+5.09%)
Jun 06, 2022 90.50 91.47 86.35 87.22 2,814,912 -4.07(-4.46%)
Jun 03, 2022 92.23 93.24 90.64 91.29 1,290,463 -1.10(-1.19%)
Jun 02, 2022 88.86 92.73 88.63 92.39 1,562,990 +2.90(+3.24%)
Jun 01, 2022 90.72 92.08 88.00 89.49 1,631,131 -0.20(-0.22%)
May 31, 2022 94.89 95.39 89.43 89.69 4,846,686 -5.15(-5.43%)
May 27, 2022 91.33 94.86 90.48 94.84 2,109,408 +4.25(+4.69%)
May 26, 2022 88.42 90.87 88.36 90.59 1,496,417 +2.17(+2.45%)
May 25, 2022 87.78 89.19 87.18 88.42 1,215,070 +0.39(+0.44%)
May 24, 2022 87.44 89.45 87.14 88.03 1,790,759 +0.65(+0.74%)
May 23, 2022 90.04 90.74 87.00 87.38 1,811,573 -2.97(-3.29%)
May 20, 2022 90.00 90.87 87.88 90.35 1,848,678 +1.01(+1.13%)
May 19, 2022 88.42 90.33 88.11 89.34 1,791,094 +0.92(+1.04%)
May 18, 2022 91.69 92.12 87.73 88.42 1,613,859 -4.48(-4.82%)
May 17, 2022 91.27 93.10 90.37 92.90 1,637,512 +2.08(+2.29%)
May 16, 2022 89.93 91.89 89.39 90.82 1,601,756 +0.39(+0.43%)
May 13, 2022 88.41 91.07 88.39 90.43 1,759,451 +2.44(+2.77%)
May 12, 2022 87.00 89.01 86.40 87.99 1,400,118 +0.24(+0.27%)
May 11, 2022 88.29 91.49 87.37 87.75 2,418,627 -1.60(-1.79%)
May 10, 2022 85.00 89.55 84.27 89.35 2,917,135 +6.09(+7.31%)
May 09, 2022 84.83 86.16 82.51 83.26 3,739,829 -3.52(-4.06%)
May 06, 2022 91.11 91.82 86.03 86.78 2,580,941 -5.61(-6.07%)
May 05, 2022 95.36 95.36 90.80 92.39 2,258,012 -3.28(-3.43%)
May 04, 2022 87.32 97.94 86.33 95.67 5,955,748 +0.95(+1.00%)
May 03, 2022 97.41 98.58 94.53 94.72 2,656,074 -3.34(-3.41%)
May 02, 2022 97.74 98.52 94.58 98.06 2,703,802 -0.50(-0.51%)
Apr 29, 2022 101.85 103.47 98.06 98.56 1,915,662 -3.66(-3.58%)
Apr 28, 2022 103.33 103.38 97.95 102.22 1,835,582 -0.61(-0.59%)
Apr 27, 2022 104.19 104.86 102.51 102.83 1,168,223 -0.64(-0.62%)
Apr 26, 2022 106.79 107.90 103.47 103.47 1,913,606 -3.23(-3.03%)
Apr 25, 2022 105.27 107.47 103.72 106.70 1,529,650 +0.86(+0.81%)
Apr 22, 2022 109.89 110.08 105.50 105.84 1,520,413 -4.65(-4.21%)
Apr 21, 2022 115.44 117.49 110.35 110.49 2,460,292 -4.94(-4.28%)
Apr 20, 2022 114.63 116.00 113.64 115.43 1,362,271 +0.68(+0.59%)
Apr 19, 2022 115.48 115.95 113.81 114.75 1,668,621 -0.58(-0.50%)
Apr 18, 2022 115.42 116.58 114.87 115.33 1,301,243 -1.03(-0.89%)
Apr 14, 2022 114.97 116.96 114.37 116.36 1,283,963 +1.21(+1.05%)
Apr 13, 2022 112.42 115.86 112.42 115.15 1,526,283 +2.73(+2.43%)
Apr 12, 2022 112.53 113.96 111.50 112.42 1,219,756 -0.11(-0.10%)
Apr 11, 2022 113.27 114.86 111.70 112.53 1,542,375 -0.64(-0.57%)
Apr 08, 2022 112.77 114.35 111.22 113.17 1,550,897 +0.78(+0.69%)
Apr 07, 2022 108.85 112.57 108.81 112.39 1,620,928 +3.44(+3.16%)
Apr 06, 2022 107.58 110.45 107.35 108.95 2,683,336 +1.46(+1.36%)
Apr 05, 2022 107.58 109.61 106.53 107.49 1,230,792 +0.16(+0.15%)
Apr 04, 2022 107.00 107.52 105.75 107.33 1,600,667 +0.18(+0.17%)
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.