Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 110.82 112.61 109.01 111.19 4,788,904 -0.62(-0.56%)
Jun 29, 2022 111.85 112.25 110.22 111.81 3,058,226 -0.61(-0.55%)
Jun 28, 2022 114.99 116.33 112.08 112.43 3,565,139 -1.18(-1.04%)
Jun 27, 2022 115.55 116.07 113.20 113.61 4,001,931 -2.25(-1.94%)
Jun 24, 2022 112.94 115.89 111.92 115.86 4,990,964 +4.11(+3.68%)
Jun 23, 2022 109.94 112.23 109.13 111.75 4,003,652 +2.63(+2.41%)
Jun 22, 2022 104.68 110.37 104.45 109.12 4,499,790 +2.93(+2.76%)
Jun 21, 2022 105.46 106.88 105.26 106.19 3,946,669 +1.89(+1.81%)
Jun 17, 2022 106.32 107.66 104.08 104.30 7,597,836 -1.35(-1.28%)
Jun 16, 2022 104.35 107.70 104.09 105.65 5,636,256 -3.12(-2.87%)
Jun 15, 2022 105.14 110.45 104.61 108.77 7,921,924 +4.93(+4.75%)
Jun 14, 2022 102.48 104.59 100.79 103.83 7,039,201 +2.09(+2.06%)
Jun 13, 2022 102.14 103.48 99.89 101.74 16,212,992 -8.27(-7.51%)
Jun 10, 2022 112.60 113.32 109.91 110.01 6,076,414 -4.63(-4.04%)
Jun 09, 2022 116.59 118.30 114.60 114.64 3,027,686 -2.44(-2.08%)
Jun 08, 2022 120.09 121.12 116.78 117.08 3,451,664 -4.61(-3.79%)
Jun 07, 2022 119.28 121.85 118.03 121.68 4,018,946 +1.70(+1.42%)
Jun 06, 2022 120.80 121.50 119.43 119.98 3,423,488 +0.27(+0.23%)
Jun 03, 2022 120.13 121.17 119.20 119.71 3,428,645 -1.84(-1.51%)
Jun 02, 2022 118.59 121.60 117.72 121.55 3,915,771 +3.45(+2.92%)
Jun 01, 2022 120.43 121.14 116.19 118.10 4,310,139 -1.52(-1.27%)
May 31, 2022 118.59 120.63 117.51 119.62 15,754,716 +0.21(+0.17%)
May 27, 2022 115.34 120.32 115.29 119.41 4,451,600 +4.60(+4.00%)
May 26, 2022 113.18 115.76 112.36 114.81 5,355,870 +2.19(+1.94%)
May 25, 2022 112.43 113.71 111.59 112.63 4,528,873 -0.05(-0.04%)
May 24, 2022 111.89 112.91 109.19 112.67 5,986,638 -0.38(-0.33%)
May 23, 2022 114.20 114.64 110.93 113.05 6,372,104 +0.71(+0.63%)
May 20, 2022 113.64 113.91 110.61 112.34 5,473,684 +0.00(+0.00%)
May 19, 2022 111.24 113.77 110.92 112.34 5,388,508 +0.18(+0.16%)
May 18, 2022 118.28 118.98 111.88 112.16 5,220,030 -5.98(-5.06%)
May 17, 2022 118.61 118.65 115.63 118.14 4,090,206 +0.61(+0.52%)
May 16, 2022 119.58 120.58 117.27 117.53 3,963,782 -2.91(-2.42%)
May 13, 2022 117.58 120.72 116.85 120.43 6,950,652 +4.15(+3.57%)
May 12, 2022 115.76 116.37 112.99 116.29 8,688,996 +0.18(+0.15%)
May 11, 2022 117.77 121.50 115.90 116.11 9,110,449 -1.57(-1.33%)
May 10, 2022 125.79 126.99 116.58 117.68 12,109,466 -6.53(-5.26%)
May 09, 2022 130.76 130.85 123.98 124.21 5,979,893 -7.99(-6.04%)
May 06, 2022 135.06 135.84 130.83 132.19 6,963,964 -3.85(-2.83%)
May 05, 2022 142.78 143.71 135.32 136.04 5,833,582 -6.85(-4.79%)
May 04, 2022 143.09 143.41 137.70 142.89 5,403,468 -0.08(-0.05%)
May 03, 2022 144.63 145.37 141.43 142.96 4,313,642 -0.72(-0.50%)
May 02, 2022 151.02 151.47 140.35 143.69 6,253,796 -6.72(-4.47%)
Apr 29, 2022 159.76 159.76 149.80 150.40 10,670,203 -11.94(-7.35%)
Apr 28, 2022 158.37 163.24 156.50 162.34 4,312,015 +5.01(+3.19%)
Apr 27, 2022 155.75 159.76 155.02 157.33 2,974,341 +1.91(+1.23%)
Apr 26, 2022 157.09 158.97 155.16 155.41 2,776,526 -1.97(-1.25%)
Apr 25, 2022 158.68 158.68 153.33 157.39 2,726,376 -0.94(-0.59%)
Apr 22, 2022 160.57 161.39 158.23 158.32 3,346,381 -1.92(-1.20%)
Apr 21, 2022 163.64 163.78 160.22 160.25 2,792,372 -1.77(-1.09%)
Apr 20, 2022 159.17 163.35 159.17 162.02 4,386,956 +2.92(+1.83%)
Apr 19, 2022 155.90 159.70 155.06 159.10 4,091,434 +6.16(+4.02%)
Apr 18, 2022 152.54 153.97 152.18 152.95 2,666,540 +0.28(+0.18%)
Apr 14, 2022 155.72 156.12 152.49 152.67 2,603,503 -2.16(-1.39%)
Apr 13, 2022 155.07 155.81 153.44 154.82 2,724,498 -0.31(-0.20%)
Apr 12, 2022 155.32 156.51 154.21 155.13 3,263,487 -0.38(-0.24%)
Apr 11, 2022 157.95 158.90 154.28 155.51 2,616,718 -2.74(-1.73%)
Apr 08, 2022 157.83 158.94 156.59 158.25 1,960,529 -0.17(-0.11%)
Apr 07, 2022 158.05 159.41 156.44 158.42 3,348,018 -1.20(-0.75%)
Apr 06, 2022 154.82 160.13 153.90 159.62 3,328,285 +3.59(+2.30%)
Apr 05, 2022 153.42 157.95 153.14 156.03 3,505,149 +2.35(+1.53%)
Apr 04, 2022 155.88 156.18 152.17 153.68 2,609,018 -1.90(-1.22%)
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.