Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 98.03 99.17 96.95 98.56 4,386,298 -0.27(-0.28%)
Jun 29, 2022 99.01 99.27 98.10 98.84 3,703,971 -0.43(-0.43%)
Jun 28, 2022 101.95 102.49 99.12 99.26 3,163,530 -1.88(-1.86%)
Jun 27, 2022 102.37 102.57 100.75 101.14 3,135,415 -1.17(-1.14%)
Jun 24, 2022 100.18 102.48 99.95 102.31 4,804,708 +3.18(+3.21%)
Jun 23, 2022 99.17 99.83 97.87 99.12 2,942,285 -0.19(-0.19%)
Jun 22, 2022 98.07 100.22 97.63 99.32 3,808,664 +0.30(+0.30%)
Jun 21, 2022 99.27 99.83 98.45 99.02 4,895,123 +0.13(+0.13%)
Jun 17, 2022 99.60 100.44 98.04 98.89 9,428,798 -0.84(-0.84%)
Jun 16, 2022 100.95 100.95 99.26 99.73 4,894,537 -2.58(-2.52%)
Jun 15, 2022 103.40 104.10 101.35 102.31 4,294,482 -0.70(-0.68%)
Jun 14, 2022 104.10 105.37 102.36 103.01 3,512,390 -0.85(-0.82%)
Jun 13, 2022 104.14 105.36 103.29 103.86 5,403,705 -0.98(-0.93%)
Jun 10, 2022 108.15 108.51 104.78 104.84 7,726,814 -4.97(-4.53%)
Jun 09, 2022 110.82 112.10 109.78 109.81 2,846,957 -0.94(-0.85%)
Jun 08, 2022 110.86 111.66 109.89 110.75 2,247,048 -1.10(-0.99%)
Jun 07, 2022 110.77 111.95 109.54 111.86 2,370,392 +0.50(+0.45%)
Jun 06, 2022 111.49 112.19 110.93 111.36 2,068,783 +0.18(+0.16%)
Jun 03, 2022 111.96 112.32 110.68 111.17 2,463,702 -1.68(-1.49%)
Jun 02, 2022 112.35 112.94 110.05 112.86 2,496,542 +1.34(+1.20%)
Jun 01, 2022 113.73 113.85 110.89 111.52 3,164,696 -2.19(-1.92%)
May 31, 2022 112.92 114.12 111.14 113.70 5,440,898 -0.17(-0.15%)
May 27, 2022 112.88 113.88 112.62 113.87 2,332,763 +1.88(+1.68%)
May 26, 2022 111.76 113.34 111.76 111.99 2,793,052 +0.95(+0.86%)
May 25, 2022 110.76 111.31 109.33 111.04 2,464,293 +0.03(+0.03%)
May 24, 2022 109.94 111.36 107.39 111.01 3,464,939 +1.04(+0.95%)
May 23, 2022 110.11 111.17 109.68 109.96 3,722,389 +0.42(+0.38%)
May 20, 2022 112.37 112.67 107.46 109.54 5,506,628 -2.38(-2.13%)
May 19, 2022 111.35 113.41 109.76 111.93 3,605,714 -0.55(-0.49%)
May 18, 2022 114.49 114.58 112.13 112.48 3,916,391 -2.58(-2.24%)
May 17, 2022 114.79 115.17 113.68 115.06 2,789,371 +1.39(+1.22%)
May 16, 2022 112.70 113.91 110.50 113.67 3,593,085 +0.91(+0.80%)
May 13, 2022 113.45 113.55 111.75 112.76 3,645,767 -0.22(-0.19%)
May 12, 2022 110.71 113.00 110.27 112.98 3,732,371 +2.40(+2.17%)
May 11, 2022 113.28 113.39 110.39 110.58 3,638,802 -2.05(-1.82%)
May 10, 2022 116.31 116.34 111.88 112.62 4,638,772 -2.46(-2.14%)
May 09, 2022 112.11 116.14 111.73 115.08 5,512,229 +2.15(+1.91%)
May 06, 2022 112.74 113.11 110.79 112.93 3,270,840 +0.05(+0.05%)
May 05, 2022 115.68 116.04 111.96 112.88 4,390,251 -3.60(-3.09%)
May 04, 2022 112.53 116.81 111.69 116.48 4,891,218 +4.64(+4.15%)
May 03, 2022 110.42 112.42 110.21 111.84 3,321,675 +1.64(+1.49%)
May 02, 2022 109.14 111.40 108.59 110.20 4,921,761 +1.28(+1.17%)
Apr 29, 2022 111.25 112.11 108.66 108.92 5,513,001 -2.20(-1.98%)
Apr 28, 2022 109.32 111.57 108.85 111.13 3,361,441 +2.21(+2.03%)
Apr 27, 2022 109.34 110.33 108.55 108.91 4,136,834 -0.01(-0.01%)
Apr 26, 2022 109.82 111.01 107.90 108.92 6,408,773 -3.31(-2.95%)
Apr 25, 2022 112.31 112.56 110.18 112.23 4,542,123 -0.43(-0.38%)
Apr 22, 2022 113.89 114.03 111.95 112.66 4,180,617 -1.96(-1.71%)
Apr 21, 2022 114.78 115.63 114.28 114.62 3,094,718 +0.89(+0.78%)
Apr 20, 2022 113.90 115.17 113.69 113.73 2,621,533 +0.37(+0.33%)
Apr 19, 2022 110.91 113.73 110.91 113.36 3,038,465 +2.96(+2.68%)
Apr 18, 2022 111.36 112.03 110.08 110.40 2,351,048 -0.91(-0.81%)
Apr 14, 2022 112.27 112.98 111.18 111.31 3,086,492 -0.97(-0.86%)
Apr 13, 2022 112.17 112.66 111.45 112.28 2,637,136 +0.06(+0.05%)
Apr 12, 2022 114.30 114.44 111.84 112.22 3,538,570 -1.16(-1.03%)
Apr 11, 2022 113.63 114.96 113.26 113.38 3,281,458 +0.23(+0.21%)
Apr 08, 2022 114.04 114.53 112.82 113.14 3,694,849 -0.10(-0.09%)
Apr 07, 2022 112.83 113.64 111.44 113.25 2,910,905 -0.27(-0.23%)
Apr 06, 2022 111.27 113.58 111.06 113.51 3,581,852 +1.06(+0.94%)
Apr 05, 2022 112.27 113.76 112.16 112.46 2,844,544 -0.48(-0.42%)
Apr 04, 2022 112.58 113.30 110.33 112.93 3,486,105 -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.