Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 103.07 105.11 101.76 103.92 2,152,480 -1.83(-1.73%)
Jun 29, 2022 107.82 107.89 103.73 105.75 1,479,815 -1.21(-1.13%)
Jun 28, 2022 109.71 111.99 106.55 106.97 1,938,513 -2.07(-1.90%)
Jun 27, 2022 111.41 111.41 107.73 109.04 1,958,070 -0.99(-0.90%)
Jun 24, 2022 106.77 110.38 105.63 110.03 2,831,001 +4.97(+4.73%)
Jun 23, 2022 107.00 107.97 102.59 105.06 2,231,231 -1.78(-1.67%)
Jun 22, 2022 107.32 108.28 105.04 106.84 3,119,365 -4.38(-3.94%)
Jun 21, 2022 117.89 117.89 110.99 111.22 2,550,617 -1.71(-1.52%)
Jun 17, 2022 111.93 115.11 110.77 112.93 4,672,756 +1.41(+1.26%)
Jun 16, 2022 111.65 113.91 109.74 111.53 3,068,448 -3.85(-3.34%)
Jun 15, 2022 117.24 119.88 112.43 115.38 3,612,041 +2.72(+2.41%)
Jun 14, 2022 111.95 114.70 111.55 112.66 2,706,785 +1.44(+1.29%)
Jun 13, 2022 114.77 114.90 109.93 111.23 3,263,756 -7.83(-6.57%)
Jun 10, 2022 119.15 120.90 117.71 119.05 2,251,377 -3.46(-2.82%)
Jun 09, 2022 126.80 126.88 122.36 122.51 2,415,591 -6.14(-4.77%)
Jun 08, 2022 130.40 131.92 127.62 128.65 1,788,193 -3.88(-2.93%)
Jun 07, 2022 127.31 132.78 126.47 132.54 2,049,342 +4.27(+3.33%)
Jun 06, 2022 129.25 129.45 126.38 128.27 1,648,522 +0.75(+0.59%)
Jun 03, 2022 128.09 130.16 126.74 127.52 1,602,874 -2.89(-2.22%)
Jun 02, 2022 131.37 133.03 129.46 130.41 1,567,841 +0.91(+0.70%)
Jun 01, 2022 131.91 133.01 126.67 129.50 1,981,212 -1.73(-1.32%)
May 31, 2022 134.28 136.46 130.39 131.23 6,446,943 -5.23(-3.83%)
May 27, 2022 134.05 136.72 131.36 136.46 1,945,778 +4.63(+3.51%)
May 26, 2022 128.79 132.67 127.57 131.83 2,033,885 +4.37(+3.43%)
May 25, 2022 122.02 128.16 120.87 127.47 2,242,128 +4.40(+3.57%)
May 24, 2022 122.68 124.42 119.87 123.07 2,075,885 -2.07(-1.65%)
May 23, 2022 122.01 126.32 120.17 125.14 2,637,945 +6.28(+5.28%)
May 20, 2022 122.06 123.43 115.66 118.86 2,894,449 -0.73(-0.61%)
May 19, 2022 118.04 122.32 116.68 119.59 2,331,672 +1.52(+1.28%)
May 18, 2022 122.83 125.33 117.30 118.07 2,404,282 -5.84(-4.71%)
May 17, 2022 121.40 124.49 118.52 123.91 3,761,226 +5.27(+4.44%)
May 16, 2022 121.05 122.29 115.01 118.64 5,079,799 -4.00(-3.26%)
May 13, 2022 123.84 126.48 122.44 122.64 3,409,245 -0.84(-0.68%)
May 12, 2022 122.78 125.78 121.10 123.48 3,372,808 -1.32(-1.06%)
May 11, 2022 129.98 130.69 124.64 124.80 2,481,093 -3.53(-2.75%)
May 10, 2022 131.55 131.92 126.32 128.33 2,995,780 -0.50(-0.39%)
May 09, 2022 131.23 133.89 128.09 128.82 4,847,601 -6.46(-4.77%)
May 06, 2022 138.70 139.04 133.12 135.28 2,845,193 -4.23(-3.03%)
May 05, 2022 152.54 153.37 137.35 139.51 3,707,649 -13.58(-8.87%)
May 04, 2022 150.94 153.74 146.46 153.09 2,226,499 +2.35(+1.56%)
May 03, 2022 148.96 152.24 148.41 150.75 2,582,981 +2.15(+1.45%)
May 02, 2022 153.05 153.60 144.07 148.60 3,823,943 -4.75(-3.10%)
Apr 29, 2022 161.14 162.41 151.87 153.34 6,126,181 -5.81(-3.65%)
Apr 28, 2022 158.36 160.38 152.94 159.16 2,700,680 +1.64(+1.04%)
Apr 27, 2022 159.96 160.52 153.92 157.51 3,300,969 +1.94(+1.25%)
Apr 26, 2022 156.83 160.09 153.64 155.57 3,676,347 -1.52(-0.97%)
Apr 25, 2022 155.66 160.78 151.11 157.09 5,456,049 -2.47(-1.55%)
Apr 22, 2022 174.61 175.00 158.44 159.56 5,040,750 -14.41(-8.28%)
Apr 21, 2022 169.90 186.16 167.83 173.96 7,996,032 +6.28(+3.75%)
Apr 20, 2022 168.66 171.39 166.14 167.68 3,632,687 -2.56(-1.50%)
Apr 19, 2022 167.05 170.66 164.75 170.23 2,933,867 +1.49(+0.88%)
Apr 18, 2022 164.26 170.47 164.13 168.75 2,704,035 +4.96(+3.03%)
Apr 14, 2022 162.47 165.29 162.27 163.78 2,521,230 +2.07(+1.28%)
Apr 13, 2022 157.34 162.36 155.37 161.71 2,802,866 +5.93(+3.81%)
Apr 12, 2022 153.32 158.94 152.32 155.78 2,512,986 +4.40(+2.91%)
Apr 11, 2022 150.10 154.75 149.01 151.38 2,347,738 +2.02(+1.35%)
Apr 08, 2022 150.57 152.31 148.42 149.36 2,649,728 -0.15(-0.10%)
Apr 07, 2022 144.15 150.45 144.15 149.51 2,602,407 +4.38(+3.02%)
Apr 06, 2022 146.37 149.22 141.68 145.13 3,284,112 -2.29(-1.55%)
Apr 05, 2022 148.24 152.48 146.47 147.42 3,096,019 -0.71(-0.48%)
Apr 04, 2022 148.12 148.77 146.38 148.13 1,890,280 +0.26(+0.17%)
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.