Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 79.70 81.43 79.09 80.17 746,946 -0.03(-0.04%)
Jun 29, 2022 79.78 80.42 79.16 80.19 558,582 +0.39(+0.49%)
Jun 28, 2022 81.18 81.86 79.34 79.80 525,756 -1.29(-1.59%)
Jun 27, 2022 81.12 81.72 80.34 81.10 501,100 -0.19(-0.24%)
Jun 24, 2022 78.50 81.56 78.50 81.29 1,022,754 +3.28(+4.20%)
Jun 23, 2022 77.19 78.16 76.78 78.01 612,941 +1.39(+1.81%)
Jun 22, 2022 76.26 77.42 75.50 76.63 649,835 -0.12(-0.16%)
Jun 21, 2022 75.92 77.64 75.50 76.75 928,794 +1.75(+2.34%)
Jun 17, 2022 74.46 75.43 73.54 75.00 1,098,056 +1.04(+1.41%)
Jun 16, 2022 75.01 75.68 73.57 73.95 1,367,241 -1.75(-2.32%)
Jun 15, 2022 76.03 76.50 75.04 75.71 936,426 +0.34(+0.46%)
Jun 14, 2022 75.72 77.65 74.90 75.36 906,340 +0.14(+0.19%)
Jun 13, 2022 77.00 77.37 74.95 75.22 991,749 -3.13(-4.00%)
Jun 10, 2022 80.21 80.38 78.29 78.35 580,873 -2.34(-2.90%)
Jun 09, 2022 81.99 82.34 80.53 80.69 639,382 -1.20(-1.46%)
Jun 08, 2022 82.23 82.63 81.81 81.88 389,428 -0.86(-1.04%)
Jun 07, 2022 82.08 83.06 81.71 82.74 714,245 -0.13(-0.16%)
Jun 06, 2022 83.19 83.60 82.39 82.88 381,978 -0.38(-0.46%)
Jun 03, 2022 83.21 83.64 82.63 83.26 574,320 -0.15(-0.18%)
Jun 02, 2022 83.84 83.84 82.05 83.42 619,914 +0.28(+0.33%)
Jun 01, 2022 83.91 84.45 82.75 83.14 662,134 -0.08(-0.09%)
May 31, 2022 82.58 83.44 81.43 83.21 894,931 -0.07(-0.08%)
May 27, 2022 81.72 83.36 81.72 83.28 601,666 +1.90(+2.33%)
May 26, 2022 81.83 82.65 81.12 81.38 633,966 -0.57(-0.70%)
May 25, 2022 80.93 82.27 80.33 81.96 623,209 +0.92(+1.13%)
May 24, 2022 80.13 81.18 79.08 81.04 600,813 +0.24(+0.30%)
May 23, 2022 80.65 82.18 80.65 80.80 682,061 +0.31(+0.38%)
May 20, 2022 80.06 80.81 79.15 80.49 861,439 +1.05(+1.33%)
May 19, 2022 79.46 80.24 79.07 79.44 803,273 -0.48(-0.60%)
May 18, 2022 81.09 81.40 79.55 79.92 722,298 -1.44(-1.77%)
May 17, 2022 80.93 81.50 80.36 81.36 603,736 +1.55(+1.94%)
May 16, 2022 78.77 80.13 78.52 79.80 894,728 +0.92(+1.17%)
May 13, 2022 79.11 80.93 77.55 78.89 1,046,305 -0.54(-0.68%)
May 12, 2022 76.29 79.42 73.71 79.42 1,772,385 +5.71(+7.74%)
May 11, 2022 74.09 75.05 73.55 73.71 1,085,744 -0.93(-1.24%)
May 10, 2022 75.25 75.49 73.81 74.64 1,026,043 -0.47(-0.62%)
May 09, 2022 75.10 75.50 74.82 75.11 558,226 -0.62(-0.82%)
May 06, 2022 75.56 76.04 74.76 75.73 692,801 -0.32(-0.42%)
May 05, 2022 77.35 77.51 75.47 76.05 890,343 -1.70(-2.18%)
May 04, 2022 75.80 77.75 75.80 77.75 1,001,546 +1.50(+1.97%)
May 03, 2022 75.92 76.78 75.92 76.24 641,452 +0.44(+0.58%)
May 02, 2022 76.59 76.86 74.71 75.80 497,751 -0.52(-0.68%)
Apr 29, 2022 76.84 77.21 75.82 76.32 1,023,783 -0.84(-1.09%)
Apr 28, 2022 77.18 77.76 76.81 77.16 614,269 +0.30(+0.39%)
Apr 27, 2022 76.94 77.91 76.71 76.86 561,553 +0.09(+0.11%)
Apr 26, 2022 78.44 78.44 76.74 76.78 478,908 -1.57(-2.00%)
Apr 25, 2022 78.24 78.41 77.05 78.35 763,089 +0.01(+0.01%)
Apr 22, 2022 79.66 79.97 78.30 78.34 655,590 -1.29(-1.62%)
Apr 21, 2022 79.93 80.82 79.45 79.63 684,455 +0.02(+0.02%)
Apr 20, 2022 79.62 80.35 79.30 79.61 595,791 +0.71(+0.90%)
Apr 19, 2022 78.89 79.42 77.88 78.90 433,173 +0.02(+0.02%)
Apr 18, 2022 79.07 79.80 78.68 78.89 338,082 -0.34(-0.42%)
Apr 14, 2022 79.37 79.64 79.00 79.22 399,808 -0.03(-0.04%)
Apr 13, 2022 78.93 79.48 78.56 79.25 338,527 +0.24(+0.30%)
Apr 12, 2022 79.22 80.23 79.00 79.01 600,019 -0.37(-0.47%)
Apr 11, 2022 79.47 79.96 79.06 79.38 477,124 -0.12(-0.16%)
Apr 08, 2022 79.45 79.97 78.67 79.51 542,176 +0.18(+0.23%)
Apr 07, 2022 78.93 79.58 78.53 79.33 1,109,690 +0.42(+0.53%)
Apr 06, 2022 78.79 79.39 78.63 78.90 503,385 -0.14(-0.18%)
Apr 05, 2022 79.60 80.22 78.77 79.05 862,237 -0.55(-0.69%)
Apr 04, 2022 79.64 79.66 78.95 79.59 599,681 -0.34(-0.42%)
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.