Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 98.05 99.20 96.98 98.59 4,385,125 -0.27(-0.28%)
Jun 29, 2022 99.04 99.30 98.13 98.86 3,702,981 -0.43(-0.43%)
Jun 28, 2022 101.98 102.52 99.15 99.29 3,162,683 -1.88(-1.86%)
Jun 27, 2022 102.40 102.60 100.78 101.17 3,134,576 -1.17(-1.14%)
Jun 24, 2022 100.20 102.50 99.98 102.34 4,803,422 +3.18(+3.21%)
Jun 23, 2022 99.20 99.85 97.89 99.15 2,941,498 -0.19(-0.19%)
Jun 22, 2022 98.10 100.25 97.66 99.34 3,807,645 +0.30(+0.30%)
Jun 21, 2022 99.30 99.86 98.48 99.04 4,893,813 +0.13(+0.13%)
Jun 17, 2022 99.62 100.47 98.06 98.92 9,426,276 -0.84(-0.84%)
Jun 16, 2022 100.98 100.98 99.29 99.75 4,893,228 -2.58(-2.52%)
Jun 15, 2022 103.42 104.13 101.38 102.34 4,293,333 -0.70(-0.68%)
Jun 14, 2022 104.13 105.40 102.39 103.04 3,511,451 -0.85(-0.82%)
Jun 13, 2022 104.16 105.39 103.32 103.89 5,402,259 -0.97(-0.93%)
Jun 10, 2022 108.18 108.54 104.81 104.86 7,724,747 -4.98(-4.53%)
Jun 09, 2022 110.85 112.13 109.81 109.84 2,846,195 -0.94(-0.85%)
Jun 08, 2022 110.89 111.69 109.92 110.78 2,246,447 -1.10(-0.99%)
Jun 07, 2022 110.80 111.98 109.56 111.89 2,369,758 +0.50(+0.45%)
Jun 06, 2022 111.52 112.22 110.96 111.39 2,068,230 +0.18(+0.16%)
Jun 03, 2022 111.99 112.35 110.71 111.20 2,463,043 -1.68(-1.49%)
Jun 02, 2022 112.38 112.97 110.08 112.89 2,495,874 +1.34(+1.20%)
Jun 01, 2022 113.76 113.89 110.92 111.55 3,163,849 -2.19(-1.92%)
May 31, 2022 112.96 114.15 111.17 113.73 5,439,443 -0.17(-0.15%)
May 27, 2022 112.91 113.91 112.65 113.90 2,332,139 +1.88(+1.68%)
May 26, 2022 111.79 113.37 111.79 112.02 2,792,305 +0.95(+0.86%)
May 25, 2022 110.79 111.34 109.36 111.07 2,463,634 +0.03(+0.03%)
May 24, 2022 109.97 111.39 107.42 111.04 3,464,012 +1.04(+0.95%)
May 23, 2022 110.14 111.20 109.71 109.99 3,721,393 +0.42(+0.38%)
May 20, 2022 112.40 112.70 107.49 109.57 5,505,155 -2.39(-2.13%)
May 19, 2022 111.38 113.44 109.79 111.96 3,604,749 -0.55(-0.49%)
May 18, 2022 114.52 114.61 112.16 112.51 3,915,343 -2.58(-2.24%)
May 17, 2022 114.82 115.21 113.71 115.08 2,788,624 +1.39(+1.22%)
May 16, 2022 112.73 113.94 110.53 113.69 3,592,124 +0.91(+0.80%)
May 13, 2022 113.48 113.58 111.78 112.79 3,644,792 -0.22(-0.19%)
May 12, 2022 110.74 113.03 110.30 113.01 3,731,372 +2.40(+2.17%)
May 11, 2022 113.31 113.42 110.42 110.61 3,637,828 -2.05(-1.82%)
May 10, 2022 116.34 116.37 111.91 112.65 4,637,531 -2.46(-2.14%)
May 09, 2022 112.14 116.17 111.76 115.12 5,510,754 +2.15(+1.91%)
May 06, 2022 112.77 113.14 110.82 112.96 3,269,965 +0.05(+0.05%)
May 05, 2022 115.71 116.08 111.99 112.91 4,389,076 -3.60(-3.09%)
May 04, 2022 112.56 116.84 111.72 116.51 4,889,909 +4.65(+4.15%)
May 03, 2022 110.45 112.45 110.23 111.87 3,320,786 +1.64(+1.49%)
May 02, 2022 109.17 111.43 108.62 110.23 4,920,444 +1.28(+1.17%)
Apr 29, 2022 111.28 112.14 108.69 108.95 5,511,526 -2.21(-1.98%)
Apr 28, 2022 109.35 111.60 108.88 111.16 3,360,542 +2.21(+2.03%)
Apr 27, 2022 109.37 110.36 108.58 108.94 4,135,727 -0.01(-0.01%)
Apr 26, 2022 109.85 111.04 107.93 108.95 6,407,058 -3.31(-2.95%)
Apr 25, 2022 112.34 112.58 110.20 112.26 4,540,908 -0.43(-0.38%)
Apr 22, 2022 113.92 114.06 111.98 112.69 4,179,498 -1.96(-1.71%)
Apr 21, 2022 114.81 115.66 114.31 114.66 3,093,890 +0.89(+0.78%)
Apr 20, 2022 113.93 115.21 113.72 113.76 2,620,832 +0.37(+0.33%)
Apr 19, 2022 110.94 113.76 110.94 113.39 3,037,652 +2.96(+2.68%)
Apr 18, 2022 111.39 112.06 110.11 110.43 2,350,418 -0.91(-0.81%)
Apr 14, 2022 112.30 113.01 111.21 111.34 3,085,666 -0.97(-0.86%)
Apr 13, 2022 112.20 112.69 111.48 112.31 2,636,431 +0.06(+0.05%)
Apr 12, 2022 114.33 114.47 111.88 112.25 3,537,623 -1.16(-1.03%)
Apr 11, 2022 113.66 115.00 113.29 113.41 3,280,580 +0.23(+0.21%)
Apr 08, 2022 114.07 114.56 112.85 113.17 3,693,861 -0.11(-0.09%)
Apr 07, 2022 112.86 113.67 111.47 113.28 2,910,125 -0.26(-0.23%)
Apr 06, 2022 111.30 113.61 111.09 113.54 3,580,893 +1.06(+0.94%)
Apr 05, 2022 112.30 113.79 112.19 112.49 2,843,782 -0.48(-0.42%)
Apr 04, 2022 112.61 113.33 110.36 112.96 3,485,172 -0.12(-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.