Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 73.79 74.83 72.40 73.38 1,429,034 -2.61(-3.43%)
Jun 29, 2022 77.14 77.14 75.10 75.99 770,000 -0.70(-0.91%)
Jun 28, 2022 76.99 78.17 76.38 76.69 838,044 +0.71(+0.93%)
Jun 27, 2022 77.15 77.31 75.22 75.98 785,767 -0.54(-0.71%)
Jun 24, 2022 73.43 77.02 73.31 76.52 1,457,058 +3.60(+4.94%)
Jun 23, 2022 75.36 75.36 72.07 72.92 1,079,254 -2.85(-3.76%)
Jun 22, 2022 74.99 76.14 74.61 75.77 908,155 -0.16(-0.21%)
Jun 21, 2022 76.79 77.12 75.28 75.93 1,059,883 +1.31(+1.76%)
Jun 17, 2022 74.33 75.73 73.47 74.62 1,807,720 +0.87(+1.18%)
Jun 16, 2022 74.69 74.69 72.85 73.75 1,016,752 -2.59(-3.39%)
Jun 15, 2022 75.49 77.78 75.15 76.34 1,699,960 +1.50(+2.00%)
Jun 14, 2022 74.52 76.64 74.24 74.84 1,457,140 +0.01(+0.01%)
Jun 13, 2022 74.17 76.20 73.02 74.83 2,403,159 -0.42(-0.56%)
Jun 10, 2022 76.85 77.50 75.10 75.25 1,592,488 -3.69(-4.67%)
Jun 09, 2022 81.26 81.26 78.91 78.94 1,162,326 -2.31(-2.84%)
Jun 08, 2022 81.02 81.35 79.86 81.25 845,823 -0.59(-0.72%)
Jun 07, 2022 80.61 81.96 80.40 81.84 1,429,222 +0.06(+0.07%)
Jun 06, 2022 82.80 83.48 81.68 81.78 871,916 -0.18(-0.22%)
Jun 03, 2022 82.19 82.69 81.53 81.96 734,278 -0.67(-0.81%)
Jun 02, 2022 80.85 82.68 80.42 82.63 1,013,987 +1.86(+2.30%)
Jun 01, 2022 83.53 83.53 80.12 80.77 958,990 -2.44(-2.93%)
May 31, 2022 81.52 83.52 80.89 83.21 1,842,740 +0.38(+0.46%)
May 27, 2022 81.78 83.19 81.73 82.83 863,830 +1.19(+1.46%)
May 26, 2022 79.83 82.83 79.83 81.64 1,756,292 +2.48(+3.13%)
May 25, 2022 76.22 79.77 76.22 79.16 1,399,817 +2.39(+3.11%)
May 24, 2022 76.68 77.45 75.13 76.77 1,325,306 -0.32(-0.42%)
May 23, 2022 74.79 77.62 74.28 77.09 1,607,149 +4.01(+5.49%)
May 20, 2022 73.98 74.57 70.79 73.08 1,657,562 +0.28(+0.38%)
May 19, 2022 74.08 75.31 72.15 72.80 2,118,186 -2.44(-3.24%)
May 18, 2022 77.63 78.30 74.64 75.24 1,043,855 -3.22(-4.10%)
May 17, 2022 76.89 78.91 76.89 78.46 1,213,162 +3.09(+4.10%)
May 16, 2022 76.13 76.54 74.63 75.37 908,577 -0.89(-1.17%)
May 13, 2022 77.38 77.70 75.53 76.26 1,330,954 +0.22(+0.29%)
May 12, 2022 75.81 76.30 73.52 76.04 1,778,231 +0.04(+0.05%)
May 11, 2022 77.93 79.97 75.99 76.00 1,460,600 -1.66(-2.14%)
May 10, 2022 78.64 79.66 75.76 77.66 1,173,552 -1.08(-1.37%)
May 09, 2022 79.92 80.38 77.59 78.74 1,708,366 -2.68(-3.29%)
May 06, 2022 82.40 82.65 79.88 81.42 1,182,485 -1.51(-1.82%)
May 05, 2022 84.93 85.00 80.87 82.93 1,355,965 -2.96(-3.45%)
May 04, 2022 82.68 85.99 82.23 85.89 1,521,678 +2.75(+3.31%)
May 03, 2022 82.87 84.05 81.83 83.14 1,425,183 +0.83(+1.01%)
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.