Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 105.94 107.93 103.71 106.34 584,727 -0.76(-0.71%)
Jun 29, 2022 106.63 107.31 104.51 107.10 775,448 +0.71(+0.67%)
Jun 28, 2022 112.49 112.98 106.24 106.39 1,069,462 -5.80(-5.17%)
Jun 27, 2022 112.15 112.60 110.67 112.19 379,376 -0.25(-0.22%)
Jun 24, 2022 109.05 112.61 109.05 112.44 883,872 +3.93(+3.62%)
Jun 23, 2022 106.22 108.69 105.97 108.51 500,718 +3.17(+3.01%)
Jun 22, 2022 105.05 107.04 104.61 105.34 627,092 -0.80(-0.75%)
Jun 21, 2022 104.93 107.09 104.07 106.14 634,750 +2.23(+2.15%)
Jun 17, 2022 100.17 104.71 100.15 103.91 1,412,656 +3.63(+3.62%)
Jun 16, 2022 100.65 101.92 99.42 100.28 1,089,746 -3.14(-3.04%)
Jun 15, 2022 101.24 105.43 100.66 103.42 837,842 +3.53(+3.53%)
Jun 14, 2022 102.92 103.36 99.79 99.89 788,159 -2.55(-2.49%)
Jun 13, 2022 105.20 106.19 102.14 102.44 501,928 -6.65(-6.10%)
Jun 10, 2022 110.86 110.86 109.00 109.09 534,267 -3.94(-3.49%)
Jun 09, 2022 114.29 115.05 112.97 113.03 582,059 -2.49(-2.16%)
Jun 08, 2022 117.43 118.69 115.43 115.52 521,670 -2.32(-1.97%)
Jun 07, 2022 116.80 118.73 115.18 117.84 605,333 -0.63(-0.53%)
Jun 06, 2022 120.00 120.58 117.74 118.47 504,122 -0.09(-0.08%)
Jun 03, 2022 117.81 119.07 116.66 118.56 497,019 -1.14(-0.95%)
Jun 02, 2022 116.22 119.75 115.76 119.70 580,200 +3.28(+2.82%)
Jun 01, 2022 117.13 118.64 114.63 116.42 571,479 -0.11(-0.09%)
May 31, 2022 117.67 118.64 116.06 116.53 977,256 -2.12(-1.79%)
May 27, 2022 113.72 119.00 113.72 118.65 693,546 +6.49(+5.79%)
May 26, 2022 109.67 113.57 108.36 112.16 439,318 +2.80(+2.56%)
May 25, 2022 107.58 110.75 106.18 109.36 1,193,261 +0.69(+0.63%)
May 24, 2022 111.65 112.01 106.59 108.67 844,333 -4.29(-3.80%)
May 23, 2022 113.42 113.48 110.14 112.96 469,314 -0.46(-0.41%)
May 20, 2022 111.12 113.59 109.67 113.42 921,082 +3.91(+3.57%)
May 19, 2022 107.34 110.98 107.17 109.51 743,364 +2.09(+1.95%)
May 18, 2022 110.54 111.40 107.07 107.42 435,294 -4.52(-4.04%)
May 17, 2022 111.30 112.51 108.19 111.94 649,158 +2.96(+2.72%)
May 16, 2022 109.24 109.70 107.31 108.98 524,294 -0.57(-0.52%)
May 13, 2022 107.44 110.23 106.42 109.55 1,355,620 +3.23(+3.04%)
May 12, 2022 101.71 106.66 101.51 106.32 784,993 +3.41(+3.31%)
May 11, 2022 107.03 109.15 102.47 102.91 954,411 -4.60(-4.28%)
May 10, 2022 108.51 109.10 104.17 107.51 886,869 +0.96(+0.90%)
May 09, 2022 108.58 109.70 105.69 106.55 942,541 -3.86(-3.50%)
May 06, 2022 111.58 112.00 108.50 110.41 702,497 -1.74(-1.55%)
May 05, 2022 116.44 117.47 111.02 112.15 897,796 -5.86(-4.97%)
May 04, 2022 114.68 118.18 112.40 118.01 1,107,452 +3.42(+2.98%)
May 03, 2022 114.62 116.66 114.03 114.59 1,164,787 -0.28(-0.24%)
May 02, 2022 113.99 115.94 111.75 114.87 1,128,097 +0.66(+0.58%)
Apr 29, 2022 114.10 116.81 112.07 114.21 1,471,073 -0.18(-0.16%)
Apr 28, 2022 116.19 118.49 109.00 114.39 2,684,435 +16.77(+17.18%)
Apr 27, 2022 98.01 100.10 96.55 97.62 1,377,945 -0.26(-0.27%)
Apr 26, 2022 99.57 100.36 96.93 97.88 809,572 -2.02(-2.02%)
Apr 25, 2022 99.06 101.06 98.98 99.90 859,446 +0.78(+0.79%)
Apr 22, 2022 100.83 102.53 99.05 99.12 978,499 -2.33(-2.30%)
Apr 21, 2022 103.73 105.66 100.48 101.45 841,701 -1.00(-0.98%)
Apr 20, 2022 101.23 104.96 100.25 102.45 1,003,605 +2.53(+2.53%)
Apr 19, 2022 99.38 100.78 98.82 99.92 478,661 +0.61(+0.61%)
Apr 18, 2022 98.44 100.13 97.00 99.31 549,727 +0.60(+0.61%)
Apr 14, 2022 102.25 102.33 98.60 98.71 544,217 -2.86(-2.82%)
Apr 13, 2022 100.32 102.56 99.69 101.57 805,767 +1.01(+1.00%)
Apr 12, 2022 102.77 104.32 100.33 100.56 488,403 -0.80(-0.79%)
Apr 11, 2022 102.77 104.26 101.14 101.36 720,041 -2.14(-2.07%)
Apr 08, 2022 103.46 104.42 101.79 103.50 726,954 -0.50(-0.48%)
Apr 07, 2022 100.64 104.20 100.64 104.00 811,608 +3.02(+2.99%)
Apr 06, 2022 103.18 104.71 100.73 100.98 680,010 -4.05(-3.86%)
Apr 05, 2022 108.54 108.76 104.64 105.03 574,029 -3.72(-3.42%)
Apr 04, 2022 107.28 109.47 106.85 108.75 523,423 +1.98(+1.85%)
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.