Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 92.06 94.19 91.95 93.76 12,084,498 +1.00(+1.08%)
May 27, 2022 92.80 92.85 90.68 92.76 14,269,240 -0.34(-0.36%)
May 26, 2022 92.45 94.92 91.91 93.09 13,537,774 -5.71(-5.78%)
May 25, 2022 98.54 99.29 97.68 98.80 5,869,413 -0.05(-0.05%)
May 24, 2022 97.49 98.98 97.14 98.85 4,680,608 +1.25(+1.28%)
May 23, 2022 97.20 97.77 95.96 97.61 4,416,511 +1.62(+1.69%)
May 20, 2022 96.92 97.12 94.01 95.99 5,684,893 -0.21(-0.21%)
May 19, 2022 95.71 96.66 94.79 96.19 4,518,947 -0.77(-0.79%)
May 18, 2022 98.43 99.14 96.66 96.96 4,415,259 -2.52(-2.53%)
May 17, 2022 98.55 99.54 98.29 99.48 3,384,177 +2.29(+2.36%)
May 16, 2022 95.49 97.67 95.49 97.19 4,006,923 +1.07(+1.11%)
May 13, 2022 95.83 96.45 95.30 96.12 3,766,222 +1.46(+1.54%)
May 12, 2022 93.58 94.93 93.14 94.66 4,736,019 +0.43(+0.46%)
May 11, 2022 94.05 95.92 93.84 94.23 4,393,822 +0.32(+0.34%)
May 10, 2022 94.35 94.86 92.49 93.91 6,023,471 +0.68(+0.73%)
May 09, 2022 95.75 95.79 92.88 93.23 7,042,508 -3.62(-3.74%)
May 06, 2022 97.33 98.14 96.16 96.85 5,871,175 -1.03(-1.05%)
May 05, 2022 97.83 98.92 96.87 97.88 4,214,320 -1.20(-1.21%)
May 04, 2022 96.51 99.42 95.94 99.08 4,548,414 +2.55(+2.64%)
May 03, 2022 96.83 97.54 96.11 96.53 4,103,411 -0.03(-0.03%)
May 02, 2022 98.46 98.82 94.80 96.56 6,520,383 -1.14(-1.17%)
Apr 29, 2022 99.83 99.83 97.48 97.70 5,589,689 -2.61(-2.60%)
Apr 28, 2022 100.43 100.77 98.63 100.31 5,408,374 +0.49(+0.49%)
Apr 27, 2022 99.97 101.34 99.51 99.83 5,082,011 -0.14(-0.14%)
Apr 26, 2022 100.97 102.44 99.95 99.97 5,609,162 -2.53(-2.47%)
Apr 25, 2022 100.58 102.67 100.06 102.49 5,873,786 +1.57(+1.56%)
Apr 22, 2022 104.62 104.68 100.83 100.92 6,784,436 -4.95(-4.68%)
Apr 21, 2022 106.72 107.02 105.82 105.87 6,258,255 +0.08(+0.08%)
Apr 20, 2022 103.72 106.25 103.72 105.79 5,850,885 +2.60(+2.52%)
Apr 19, 2022 101.72 104.53 101.57 103.19 10,447,033 +2.00(+1.98%)
Apr 18, 2022 101.60 102.28 100.68 101.18 3,651,016 -0.88(-0.86%)
Apr 14, 2022 103.76 104.02 101.96 102.06 7,120,224 -1.35(-1.30%)
Apr 13, 2022 102.66 103.62 102.62 103.41 5,118,290 -0.11(-0.11%)
Apr 12, 2022 104.54 105.06 103.12 103.52 5,056,681 -0.88(-0.84%)
Apr 11, 2022 105.19 105.55 104.24 104.40 3,639,359 -0.89(-0.84%)
Apr 08, 2022 104.91 105.89 104.17 105.29 5,590,285 +0.13(+0.12%)
Apr 07, 2022 104.37 105.90 103.81 105.16 7,123,171 +0.57(+0.55%)
Apr 06, 2022 102.73 104.88 102.04 104.59 5,939,760 +1.14(+1.10%)
Apr 05, 2022 103.50 104.71 103.14 103.45 5,870,774 -0.36(-0.34%)
Apr 04, 2022 104.85 105.00 103.36 103.80 5,446,957 -1.53(-1.46%)
Apr 01, 2022 104.24 105.47 103.77 105.34 4,784,562 +1.47(+1.42%)
Mar 31, 2022 104.17 105.31 103.82 103.87 7,370,241 -0.57(-0.55%)
Mar 30, 2022 104.79 105.34 104.16 104.44 5,015,036 -0.77(-0.73%)
Mar 29, 2022 103.92 105.29 103.63 105.21 9,477,252 +2.29(+2.23%)
Mar 28, 2022 101.99 102.98 101.25 102.92 6,075,583 +1.38(+1.36%)
Mar 25, 2022 100.05 101.56 99.96 101.54 5,987,615 +1.97(+1.98%)
Mar 24, 2022 99.42 99.75 98.47 99.56 6,098,716 +0.77(+0.78%)
Mar 23, 2022 100.81 101.34 98.37 98.80 7,524,668 -2.61(-2.58%)
Mar 22, 2022 101.46 101.95 101.22 101.41 6,031,672 +0.20(+0.20%)
Mar 21, 2022 101.48 102.93 100.59 101.21 8,817,234 -1.33(-1.30%)
Mar 18, 2022 102.12 102.73 100.95 102.54 17,507,470 +0.41(+0.40%)
Mar 17, 2022 99.58 102.17 99.26 102.13 6,117,853 +2.27(+2.27%)
Mar 16, 2022 98.62 99.93 98.09 99.86 5,646,825 +1.77(+1.80%)
Mar 15, 2022 96.76 98.23 96.54 98.09 5,391,974 +2.03(+2.11%)
Mar 14, 2022 97.22 97.78 95.72 96.06 4,486,868 -0.56(-0.58%)
Mar 11, 2022 98.10 98.69 96.41 96.62 5,533,701 -0.60(-0.61%)
Mar 10, 2022 95.69 97.38 97.21 5,530,036 +0.82(+0.85%)
Mar 09, 2022 98.68 99.27 96.18 96.39 10,704,285 -0.47(-0.49%)
Mar 08, 2022 98.94 99.56 96.82 96.87 8,040,494 -2.37(-2.39%)
Mar 07, 2022 100.28 100.64 99.05 99.24 7,045,344 -1.55(-1.54%)
Mar 04, 2022 98.68 101.01 98.57 100.80 5,573,255 +0.61(+0.61%)
Mar 03, 2022 99.59 100.96 98.97 100.18 6,962,114 +1.18(+1.19%)
Mar 02, 2022 97.80 99.56 97.56 99.00 6,360,561 +2.53(+2.62%)
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.