Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 84.36 85.68 83.88 84.67 5,519,246 -0.63(-0.74%)
Jun 29, 2022 84.80 85.42 84.03 85.30 4,317,212 +1.15(+1.37%)
Jun 28, 2022 85.71 86.75 84.07 84.15 4,417,070 -1.20(-1.40%)
Jun 27, 2022 85.24 86.04 84.79 85.35 7,671,694 +0.24(+0.28%)
Jun 24, 2022 84.29 85.38 83.25 85.11 7,559,980 +1.46(+1.75%)
Jun 23, 2022 83.37 84.54 83.17 83.65 7,232,882 +0.09(+0.11%)
Jun 22, 2022 82.55 84.15 82.43 83.55 7,967,082 +0.51(+0.61%)
Jun 21, 2022 83.93 84.02 82.49 83.05 6,964,258 +0.46(+0.56%)
Jun 17, 2022 82.64 83.80 82.11 82.59 8,865,063 +0.77(+0.94%)
Jun 16, 2022 81.92 82.44 81.40 81.82 7,188,741 -1.83(-2.18%)
Jun 15, 2022 83.52 84.57 82.80 83.65 5,593,161 +0.81(+0.98%)
Jun 14, 2022 84.29 84.55 82.09 82.83 8,042,769 -1.58(-1.87%)
Jun 13, 2022 84.72 85.94 84.01 84.42 9,082,085 -2.41(-2.77%)
Jun 10, 2022 86.01 87.79 85.20 86.82 7,182,283 -0.43(-0.49%)
Jun 09, 2022 88.94 89.38 87.22 87.25 6,418,118 -2.66(-2.96%)
Jun 08, 2022 90.14 90.61 89.70 89.91 6,051,777 -0.40(-0.45%)
Jun 07, 2022 89.04 90.39 88.53 90.31 6,333,159 +0.92(+1.03%)
Jun 06, 2022 90.11 90.68 89.12 89.40 5,802,880 +0.01(+0.01%)
Jun 03, 2022 92.47 92.47 89.29 89.39 9,717,202 -2.83(-3.07%)
Jun 02, 2022 91.61 92.58 89.99 92.21 7,257,810 +0.67(+0.74%)
Jun 01, 2022 93.88 93.92 90.23 91.54 6,941,013 -2.22(-2.37%)
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%)
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.