Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 77.60 78.11 77.19 77.86 4,204,463 -0.10(-0.13%)
Jun 29, 2022 77.35 78.15 77.18 77.96 4,533,247 +0.80(+1.04%)
Jun 28, 2022 78.10 78.24 76.94 77.16 4,216,332 -0.85(-1.09%)
Jun 27, 2022 77.63 78.32 77.34 78.01 5,836,677 +0.07(+0.09%)
Jun 24, 2022 76.78 78.03 76.57 77.94 6,541,279 +1.45(+1.90%)
Jun 23, 2022 76.30 76.67 75.77 76.49 3,612,780 +0.79(+1.04%)
Jun 22, 2022 75.50 76.25 75.50 75.70 4,178,833 -0.35(-0.46%)
Jun 21, 2022 75.11 76.31 75.10 76.05 6,810,400 +1.34(+1.79%)
Jun 17, 2022 74.00 75.27 73.72 74.71 9,409,417 +0.78(+1.06%)
Jun 16, 2022 75.00 75.40 73.71 73.93 7,496,416 -1.42(-1.88%)
Jun 15, 2022 75.13 75.91 74.47 75.35 5,678,474 +0.71(+0.95%)
Jun 14, 2022 75.25 75.40 74.24 74.64 3,899,215 -0.12(-0.16%)
Jun 13, 2022 75.93 76.01 74.72 74.76 5,915,669 -1.72(-2.25%)
Jun 10, 2022 76.50 77.02 76.05 76.48 3,818,995 -0.30(-0.39%)
Jun 09, 2022 77.51 77.69 76.62 76.78 4,294,708 -0.85(-1.09%)
Jun 08, 2022 77.94 78.15 77.47 77.63 2,454,835 -0.40(-0.51%)
Jun 07, 2022 77.63 78.10 77.53 78.03 2,192,451 +0.24(+0.31%)
Jun 06, 2022 78.20 78.52 77.72 77.79 3,468,772 -0.10(-0.13%)
Jun 03, 2022 77.84 78.11 77.66 77.89 2,639,743 -0.34(-0.43%)
Jun 02, 2022 77.50 78.29 77.33 78.23 3,409,692 +0.82(+1.06%)
Jun 01, 2022 78.05 78.21 77.04 77.41 4,173,760 -0.47(-0.60%)
May 31, 2022 77.88 78.83 77.36 77.88 11,771,049 -0.32(-0.41%)
May 27, 2022 78.21 78.64 77.93 78.20 3,549,631 +0.21(+0.27%)
May 26, 2022 77.59 78.11 77.36 77.99 4,488,953 +0.28(+0.36%)
May 25, 2022 77.07 77.77 77.00 77.71 3,468,754 +0.68(+0.88%)
May 24, 2022 77.07 77.33 76.40 77.03 4,908,688 -0.17(-0.22%)
May 23, 2022 77.94 78.15 77.10 77.20 4,127,848 -0.20(-0.26%)
May 20, 2022 78.06 78.21 77.01 77.40 4,895,440 -0.34(-0.44%)
May 19, 2022 77.92 78.29 77.41 77.74 4,843,618 -0.18(-0.23%)
May 18, 2022 78.53 78.62 77.79 77.92 3,917,286 -0.62(-0.79%)
May 17, 2022 78.50 78.57 78.00 78.54 4,087,102 +0.54(+0.69%)
May 16, 2022 77.48 78.03 77.38 78.00 3,481,201 +0.26(+0.33%)
May 13, 2022 77.43 78.32 77.34 77.74 4,681,309 +0.36(+0.47%)
May 12, 2022 76.88 77.87 76.50 77.38 5,105,885 -0.09(-0.12%)
May 11, 2022 76.68 78.14 76.45 77.47 6,489,266 +0.55(+0.72%)
May 10, 2022 77.71 77.88 76.15 76.92 6,761,360 -0.25(-0.32%)
May 09, 2022 77.42 77.64 76.34 77.17 8,483,626 -0.67(-0.86%)
May 06, 2022 78.70 78.86 77.48 77.84 10,391,758 -0.92(-1.17%)
May 05, 2022 79.11 79.11 78.53 78.76 7,936,871 -0.48(-0.61%)
May 04, 2022 79.08 79.50 78.66 79.24 8,100,162 +0.46(+0.58%)
May 03, 2022 78.50 79.39 78.18 78.78 10,982,736 +0.72(+0.92%)
May 02, 2022 77.17 78.22 76.94 78.06 14,704,091 +2.46(+3.25%)
Apr 29, 2022 76.41 76.75 75.33 75.60 8,863,262 -1.10(-1.43%)
Apr 28, 2022 76.45 77.36 76.18 76.70 8,164,064 +0.60(+0.79%)
Apr 27, 2022 76.82 77.28 76.06 76.10 7,318,140 -0.96(-1.25%)
Apr 26, 2022 77.82 78.06 77.02 77.06 10,775,351 -0.99(-1.27%)
Apr 25, 2022 78.21 78.47 77.41 78.05 8,667,917 -0.56(-0.71%)
Apr 22, 2022 78.85 79.01 78.53 78.61 3,893,150 -0.29(-0.37%)
Apr 21, 2022 79.03 79.11 78.69 78.90 3,623,531 -0.01(-0.01%)
Apr 20, 2022 79.12 79.31 78.86 78.91 3,419,144 -0.12(-0.15%)
Apr 19, 2022 78.91 79.34 78.81 79.03 3,455,397 -0.03(-0.04%)
Apr 18, 2022 78.80 79.12 78.72 79.06 6,200,636 +0.13(+0.16%)
Apr 14, 2022 78.96 79.17 78.85 78.93 4,571,584 -0.17(-0.21%)
Apr 13, 2022 79.33 79.38 78.79 79.10 5,948,063 -0.44(-0.55%)
Apr 12, 2022 79.59 79.81 79.41 79.54 4,738,899 +0.06(+0.08%)
Apr 11, 2022 80.00 80.25 79.42 79.48 4,399,358 -0.61(-0.76%)
Apr 08, 2022 80.05 80.45 79.91 80.09 3,146,606 -0.02(-0.02%)
Apr 07, 2022 80.13 80.45 79.98 80.11 3,939,900 +0.00(+0.00%)
Apr 06, 2022 79.95 80.52 79.95 80.11 4,879,312 -0.27(-0.34%)
Apr 05, 2022 80.61 81.13 80.26 80.38 3,598,264 -0.35(-0.43%)
Apr 04, 2022 80.82 80.95 80.47 80.73 6,517,776 -0.09(-0.11%)
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.