Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 110.50 111.33 107.31 109.37 38,038,140 -2.88(-2.57%)
Jun 29, 2022 112.15 113.67 111.55 112.26 18,599,680 -0.31(-0.28%)
Jun 28, 2022 116.35 117.86 112.44 112.57 28,306,920 -4.05(-3.47%)
Jun 27, 2022 118.94 119.25 116.00 116.62 32,833,840 -1.92(-1.62%)
Jun 24, 2022 113.60 118.64 113.60 118.54 39,122,920 +5.85(+5.19%)
Jun 23, 2022 112.95 113.20 111.03 112.69 24,692,300 +0.65(+0.58%)
Jun 22, 2022 111.16 113.77 110.72 112.03 23,899,980 +0.02(+0.02%)
Jun 21, 2022 109.70 112.67 109.29 112.02 39,019,580 +4.15(+3.85%)
Jun 17, 2022 106.53 109.25 105.63 107.87 43,518,020 +1.23(+1.15%)
Jun 16, 2022 108.15 109.29 105.79 106.64 35,282,960 -3.76(-3.40%)
Jun 15, 2022 108.90 112.06 108.12 110.39 33,152,220 +3.20(+2.98%)
Jun 14, 2022 106.89 108.46 106.35 107.19 25,464,700 +0.32(+0.30%)
Jun 13, 2022 107.45 109.22 106.59 106.88 36,746,200 -4.55(-4.08%)
Jun 10, 2022 112.78 113.50 110.86 111.43 31,349,740 -3.49(-3.04%)
Jun 09, 2022 116.34 118.35 114.87 114.92 23,126,640 -2.32(-1.98%)
Jun 08, 2022 116.88 118.65 116.70 117.24 22,540,360 +0.01(+0.01%)
Jun 07, 2022 115.65 117.75 115.13 117.23 26,349,580 +0.22(+0.19%)
Jun 06, 2022 116.74 119.40 116.53 117.01 23,770,620 +2.45(+2.14%)
Jun 03, 2022 115.99 116.36 113.67 114.56 25,112,120 -3.18(-2.70%)
Jun 02, 2022 114.19 117.90 113.31 117.75 27,485,520 +3.61(+3.16%)
Jun 01, 2022 114.93 117.40 113.55 114.14 28,617,940 +0.10(+0.09%)
May 31, 2022 113.08 116.43 112.57 114.04 51,289,780 +1.24(+1.10%)
May 27, 2022 109.79 112.87 109.55 112.80 29,924,420 +4.50(+4.16%)
May 26, 2022 106.05 108.95 105.49 108.30 30,273,980 +2.46(+2.32%)
May 25, 2022 105.14 106.55 104.21 105.84 37,865,280 -0.09(-0.08%)
May 24, 2022 106.38 106.39 102.21 105.93 60,365,580 -5.74(-5.14%)
May 23, 2022 110.10 112.01 109.15 111.67 31,500,920 +2.35(+2.15%)
May 20, 2022 112.09 112.55 106.37 109.31 37,339,820 -1.43(-1.29%)
May 19, 2022 111.84 113.59 110.47 110.75 29,186,320 -1.66(-1.47%)
May 18, 2022 115.24 115.70 112.14 112.40 27,955,940 -4.30(-3.68%)
May 17, 2022 117.23 117.23 115.34 116.70 21,596,880 +1.91(+1.66%)
May 16, 2022 115.38 116.61 114.33 114.79 23,269,700 -1.72(-1.48%)
May 13, 2022 114.84 118.08 114.00 116.52 29,737,560 +3.36(+2.96%)
May 12, 2022 111.94 114.86 110.11 113.16 41,446,920 -0.80(-0.70%)
May 11, 2022 113.71 116.67 113.65 113.96 36,470,880 -0.62(-0.54%)
May 10, 2022 116.04 116.69 113.38 114.58 31,151,540 +1.50(+1.33%)
May 09, 2022 113.30 115.56 112.55 113.08 34,591,080 -2.58(-2.23%)
May 06, 2022 115.52 117.50 114.14 115.66 35,309,480 -1.09(-0.93%)
May 05, 2022 120.22 121.23 115.21 116.75 43,071,280 -5.83(-4.76%)
May 04, 2022 118.00 123.14 115.74 122.58 33,214,400 +4.45(+3.76%)
May 03, 2022 116.77 119.30 116.63 118.13 21,205,040 +0.97(+0.83%)
May 02, 2022 113.91 117.34 113.40 117.16 30,279,620 +2.19(+1.90%)
Apr 29, 2022 117.58 118.96 114.69 114.97 33,804,640 -4.44(-3.72%)
Apr 28, 2022 117.11 120.44 115.14 119.41 36,769,760 +4.39(+3.82%)
Apr 27, 2022 114.37 117.50 113.12 115.02 62,660,540 -4.48(-3.75%)
Apr 26, 2022 122.75 122.75 119.16 119.51 49,255,900 -3.74(-3.04%)
Apr 25, 2022 119.43 123.28 118.77 123.25 34,505,240 +3.64(+3.04%)
Apr 22, 2022 125.00 125.45 119.14 119.61 47,129,760 -5.32(-4.26%)
Apr 21, 2022 129.35 130.31 124.65 124.94 30,135,000 -3.31(-2.58%)
Apr 20, 2022 131.28 131.92 127.89 128.25 22,596,800 -2.29(-1.75%)
Apr 19, 2022 128.08 130.90 127.45 130.53 22,731,140 +2.57(+2.01%)
Apr 18, 2022 127.41 128.71 126.58 127.96 14,905,800 +0.71(+0.56%)
Apr 14, 2022 130.65 130.71 127.11 127.25 23,483,400 -3.03(-2.33%)
Apr 13, 2022 128.63 130.66 128.44 130.29 19,537,700 +1.91(+1.49%)
Apr 12, 2022 132.42 132.42 127.58 128.37 22,989,300 -1.42(-1.10%)
Apr 11, 2022 132.90 132.94 129.62 129.80 24,143,480 -4.21(-3.14%)
Apr 08, 2022 136.25 136.25 133.75 134.01 16,434,520 -2.46(-1.80%)
Apr 07, 2022 136.62 137.70 134.86 136.47 19,442,340 -0.71(-0.52%)
Apr 06, 2022 139.16 139.85 136.42 137.18 23,564,720 -3.89(-2.76%)
Apr 05, 2022 143.40 143.59 140.94 141.06 19,257,800 -2.58(-1.80%)
Apr 04, 2022 140.82 144.04 140.82 143.64 19,082,440 +2.94(+2.09%)
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.