Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 110.79 112.58 108.98 111.16 4,790,278 -0.62(-0.56%)
Jun 29, 2022 111.82 112.21 110.18 111.78 3,059,103 -0.61(-0.55%)
Jun 28, 2022 114.95 116.30 112.04 112.39 3,566,163 -1.18(-1.04%)
Jun 27, 2022 115.52 116.04 113.17 113.58 4,003,079 -2.25(-1.94%)
Jun 24, 2022 112.90 115.86 111.89 115.82 4,992,397 +4.11(+3.68%)
Jun 23, 2022 109.91 112.19 109.10 111.71 4,004,801 +2.63(+2.41%)
Jun 22, 2022 104.65 110.33 104.42 109.09 4,501,081 +2.93(+2.76%)
Jun 21, 2022 105.43 106.85 105.23 106.16 3,947,802 +1.89(+1.81%)
Jun 17, 2022 106.29 107.63 104.05 104.27 7,600,017 -1.35(-1.28%)
Jun 16, 2022 104.32 107.67 104.06 105.62 5,637,873 -3.12(-2.87%)
Jun 15, 2022 105.11 110.42 104.58 108.74 7,924,198 +4.93(+4.75%)
Jun 14, 2022 102.45 104.56 100.76 103.81 7,041,220 +2.09(+2.06%)
Jun 13, 2022 102.11 103.45 99.87 101.71 16,217,642 -8.26(-7.51%)
Jun 10, 2022 112.57 113.29 109.88 109.98 6,078,157 -4.62(-4.04%)
Jun 09, 2022 116.55 118.27 114.56 114.60 3,028,554 -2.44(-2.08%)
Jun 08, 2022 120.05 121.08 116.74 117.04 3,452,654 -4.61(-3.79%)
Jun 07, 2022 119.25 121.82 117.99 121.65 4,020,099 +1.70(+1.42%)
Jun 06, 2022 120.77 121.46 119.40 119.95 3,424,470 +0.27(+0.23%)
Jun 03, 2022 120.10 121.13 119.16 119.68 3,429,629 -1.84(-1.51%)
Jun 02, 2022 118.56 121.56 117.69 121.52 3,916,894 +3.45(+2.92%)
Jun 01, 2022 120.40 121.10 116.16 118.06 4,311,375 -1.52(-1.27%)
May 31, 2022 118.56 120.60 117.48 119.58 15,759,235 +0.21(+0.17%)
May 27, 2022 115.31 120.29 115.26 119.38 4,452,877 +4.60(+4.00%)
May 26, 2022 113.15 115.72 112.32 114.78 5,357,406 +2.19(+1.94%)
May 25, 2022 112.40 113.67 111.56 112.59 4,530,172 -0.05(-0.04%)
May 24, 2022 111.85 112.88 109.16 112.64 5,988,355 -0.38(-0.33%)
May 23, 2022 114.17 114.61 110.90 113.02 6,373,932 +0.71(+0.63%)
May 20, 2022 113.61 113.88 110.58 112.30 5,475,254 +0.00(+0.00%)
May 19, 2022 111.21 113.74 110.89 112.30 5,390,054 +0.18(+0.16%)
May 18, 2022 118.24 118.95 111.84 112.13 5,221,527 -5.98(-5.06%)
May 17, 2022 118.57 118.62 115.60 118.10 4,091,379 +0.61(+0.52%)
May 16, 2022 119.55 120.54 117.24 117.49 3,964,919 -2.91(-2.42%)
May 13, 2022 117.55 120.68 116.82 120.40 6,952,646 +4.15(+3.57%)
May 12, 2022 115.73 116.34 112.96 116.25 8,691,489 +0.18(+0.15%)
May 11, 2022 117.74 121.46 115.87 116.08 9,113,062 -1.57(-1.33%)
May 10, 2022 125.76 126.96 116.54 117.64 12,112,939 -6.53(-5.26%)
May 09, 2022 130.73 130.81 123.95 124.17 5,981,608 -7.98(-6.04%)
May 06, 2022 135.02 135.80 130.79 132.15 6,965,962 -3.85(-2.83%)
May 05, 2022 142.74 143.67 135.28 136.00 5,835,255 -6.85(-4.79%)
May 04, 2022 143.04 143.37 137.66 142.85 5,405,018 -0.08(-0.05%)
May 03, 2022 144.59 145.32 141.39 142.92 4,314,879 -0.72(-0.50%)
May 02, 2022 150.98 151.43 140.31 143.65 6,255,590 -6.72(-4.47%)
Apr 29, 2022 159.71 159.71 149.76 150.36 10,673,264 -11.93(-7.35%)
Apr 28, 2022 158.32 163.19 156.46 162.29 4,313,251 +5.01(+3.18%)
Apr 27, 2022 155.71 159.72 154.98 157.28 2,975,194 +1.91(+1.23%)
Apr 26, 2022 157.04 158.93 155.12 155.37 2,777,323 -1.97(-1.25%)
Apr 25, 2022 158.63 158.63 153.29 157.34 2,727,158 -0.94(-0.59%)
Apr 22, 2022 160.52 161.34 158.19 158.28 3,347,341 -1.92(-1.20%)
Apr 21, 2022 163.60 163.73 160.17 160.20 2,793,172 -1.77(-1.09%)
Apr 20, 2022 159.12 163.31 159.12 161.97 4,388,215 +2.92(+1.83%)
Apr 19, 2022 155.86 159.66 155.01 159.06 4,092,607 +6.15(+4.02%)
Apr 18, 2022 152.50 153.92 152.13 152.90 2,667,305 +0.28(+0.18%)
Apr 14, 2022 155.68 156.07 152.44 152.62 2,604,250 -2.16(-1.39%)
Apr 13, 2022 155.02 155.76 153.39 154.78 2,725,279 -0.31(-0.20%)
Apr 12, 2022 155.28 156.47 154.16 155.09 3,264,423 -0.38(-0.24%)
Apr 11, 2022 157.90 158.85 154.24 155.46 2,617,469 -2.74(-1.73%)
Apr 08, 2022 157.78 158.90 156.54 158.20 1,961,092 -0.17(-0.11%)
Apr 07, 2022 158.01 159.37 156.39 158.37 3,348,978 -1.20(-0.75%)
Apr 06, 2022 154.78 160.09 153.85 159.57 3,329,240 +3.59(+2.30%)
Apr 05, 2022 153.37 157.90 153.10 155.98 3,506,154 +2.34(+1.53%)
Apr 04, 2022 155.84 156.13 152.12 153.63 2,609,766 -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.