Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 104.56 107.11 102.79 103.73 2,869,999 -3.32(-3.10%)
Jun 29, 2022 112.36 112.91 106.41 107.05 2,743,617 -3.52(-3.18%)
Jun 28, 2022 107.95 110.72 107.22 110.57 3,618,068 +5.84(+5.57%)
Jun 27, 2022 101.14 105.17 100.48 104.73 3,207,727 +5.16(+5.18%)
Jun 24, 2022 98.99 101.81 97.39 99.57 6,694,057 +2.28(+2.35%)
Jun 23, 2022 102.30 102.56 96.07 97.29 2,479,658 -3.90(-3.85%)
Jun 22, 2022 99.05 102.34 98.27 101.19 3,844,394 -4.31(-4.08%)
Jun 21, 2022 104.07 106.39 102.83 105.50 3,352,005 +4.77(+4.73%)
Jun 17, 2022 104.98 106.63 98.51 100.73 7,432,943 -5.72(-5.37%)
Jun 16, 2022 111.50 112.14 105.31 106.45 3,556,641 -8.27(-7.21%)
Jun 15, 2022 117.11 117.50 112.87 114.72 2,972,349 -2.85(-2.42%)
Jun 14, 2022 121.53 123.22 115.50 117.57 2,756,682 -1.07(-0.90%)
Jun 13, 2022 120.33 121.35 115.63 118.64 2,706,979 -6.03(-4.84%)
Jun 10, 2022 122.57 126.29 121.19 124.67 3,119,291 +0.84(+0.68%)
Jun 09, 2022 125.79 126.61 123.36 123.83 1,330,296 -2.71(-2.14%)
Jun 08, 2022 126.28 128.30 125.11 126.55 1,644,191 +0.54(+0.43%)
Jun 07, 2022 123.04 126.34 123.04 126.01 1,685,908 +2.42(+1.96%)
Jun 06, 2022 125.69 126.53 123.03 123.59 1,457,623 -1.25(-1.00%)
Jun 03, 2022 123.26 125.37 122.93 124.84 1,275,851 +1.60(+1.30%)
Jun 02, 2022 122.66 124.91 121.97 123.24 1,658,258 -1.17(-0.94%)
Jun 01, 2022 121.94 124.76 120.65 124.41 3,362,248 +4.28(+3.56%)
May 31, 2022 123.95 126.31 119.80 120.14 4,380,017 -0.20(-0.17%)
May 27, 2022 117.23 120.43 116.30 120.34 1,850,923 +2.55(+2.16%)
May 26, 2022 117.19 118.87 115.89 117.79 1,745,920 +1.37(+1.17%)
May 25, 2022 114.42 116.84 114.42 116.43 1,810,580 +1.50(+1.31%)
May 24, 2022 112.93 115.45 111.36 114.92 1,994,378 +0.74(+0.65%)
May 23, 2022 111.43 114.42 109.40 114.18 2,095,089 +3.54(+3.20%)
May 20, 2022 111.86 113.77 107.83 110.64 1,774,609 -0.09(-0.08%)
May 19, 2022 108.72 113.07 108.72 110.72 1,899,410 -0.74(-0.67%)
May 18, 2022 115.80 116.58 109.27 111.47 2,031,517 -4.08(-3.53%)
May 17, 2022 115.19 116.34 114.18 115.55 1,800,602 +1.37(+1.20%)
May 16, 2022 112.00 116.02 111.77 114.18 2,254,086 +2.64(+2.36%)
May 13, 2022 108.35 112.02 107.92 111.55 2,200,939 +5.74(+5.43%)
May 12, 2022 106.74 106.82 102.43 105.81 2,190,442 -1.27(-1.19%)
May 11, 2022 105.27 110.16 104.96 107.07 3,569,300 +3.83(+3.71%)
May 10, 2022 105.39 107.79 100.17 103.25 2,909,229 -0.94(-0.90%)
May 09, 2022 111.84 112.55 103.27 104.19 5,312,657 -10.27(-8.97%)
May 06, 2022 108.98 114.53 106.14 114.45 3,382,634 +7.50(+7.01%)
May 05, 2022 109.77 109.85 103.52 106.96 1,839,520 -1.88(-1.72%)
May 04, 2022 106.56 108.95 104.42 108.83 2,009,890 +4.52(+4.33%)
May 03, 2022 100.50 104.77 100.07 104.31 1,950,310 +4.37(+4.38%)
May 02, 2022 99.26 101.00 97.64 99.94 1,760,520 -0.67(-0.67%)
Apr 29, 2022 102.39 104.58 99.91 100.61 2,059,978 -2.03(-1.98%)
Apr 28, 2022 100.63 104.05 97.13 102.64 2,321,298 +2.34(+2.34%)
Apr 27, 2022 99.39 102.64 96.41 100.30 3,747,918 +1.24(+1.25%)
Apr 26, 2022 100.52 101.63 98.53 99.06 2,085,732 -1.11(-1.11%)
Apr 25, 2022 100.62 101.40 96.63 100.17 2,405,753 -3.74(-3.60%)
Apr 22, 2022 106.62 108.06 103.78 103.91 1,666,674 -3.63(-3.38%)
Apr 21, 2022 112.80 113.72 107.02 107.54 1,636,039 -4.60(-4.10%)
Apr 20, 2022 112.98 113.72 111.13 112.14 1,514,882 +0.49(+0.44%)
Apr 19, 2022 112.06 113.34 110.97 111.65 1,741,342 -1.30(-1.15%)
Apr 18, 2022 113.23 114.27 112.22 112.95 1,116,607 +0.97(+0.86%)
Apr 14, 2022 111.27 113.56 111.06 111.98 1,342,821 +0.09(+0.08%)
Apr 13, 2022 111.03 112.65 110.21 111.90 1,699,591 +1.98(+1.80%)
Apr 12, 2022 111.02 112.91 109.75 109.92 1,943,018 +0.82(+0.75%)
Apr 11, 2022 109.40 109.79 107.41 109.09 2,746,259 -1.10(-1.00%)
Apr 08, 2022 105.79 111.07 105.79 110.20 2,749,692 +4.60(+4.35%)
Apr 07, 2022 106.07 107.13 102.86 105.60 2,001,753 +1.30(+1.24%)
Apr 06, 2022 106.27 107.78 103.36 104.30 2,459,778 -0.76(-0.73%)
Apr 05, 2022 107.64 108.95 104.93 105.06 2,842,775 -2.03(-1.90%)
Apr 04, 2022 107.70 109.00 106.03 107.09 2,029,148 +0.70(+0.66%)
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.