Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 101.65 103.08 100.49 101.91 9,050,463 -1.05(-1.02%)
Jun 29, 2022 102.69 105.31 101.24 102.95 10,353,784 +0.47(+0.46%)
Jun 28, 2022 107.89 113.72 102.19 102.49 31,448,110 -7.70(-6.99%)
Jun 27, 2022 111.92 112.89 109.53 110.18 12,610,733 -2.40(-2.13%)
Jun 24, 2022 109.61 112.62 109.30 112.59 10,493,797 +4.90(+4.55%)
Jun 23, 2022 104.71 107.79 104.11 107.69 8,925,673 +3.07(+2.94%)
Jun 22, 2022 105.10 106.59 104.31 104.62 9,915,890 -3.75(-3.46%)
Jun 21, 2022 108.15 109.50 107.73 108.37 6,231,793 +1.34(+1.25%)
Jun 17, 2022 105.85 108.24 105.55 107.03 10,286,299 +0.22(+0.21%)
Jun 16, 2022 109.20 109.58 105.42 106.81 7,405,800 -6.30(-5.57%)
Jun 15, 2022 111.84 114.39 110.89 113.11 4,842,077 +2.71(+2.46%)
Jun 14, 2022 110.05 111.57 109.69 110.40 4,561,195 +0.28(+0.25%)
Jun 13, 2022 110.07 111.70 108.92 110.12 6,441,305 -4.28(-3.74%)
Jun 10, 2022 116.75 116.75 113.93 114.40 6,311,188 -3.86(-3.26%)
Jun 09, 2022 121.00 121.68 118.25 118.26 3,905,064 -3.79(-3.10%)
Jun 08, 2022 120.55 123.47 120.11 122.05 4,378,315 +0.73(+0.60%)
Jun 07, 2022 118.32 121.62 118.12 121.32 5,388,967 +1.44(+1.20%)
Jun 06, 2022 121.15 121.79 119.09 119.89 3,974,977 -0.72(-0.60%)
Jun 03, 2022 119.87 122.19 119.66 120.60 5,216,460 -2.15(-1.75%)
Jun 02, 2022 118.87 122.92 118.62 122.75 5,868,555 +4.70(+3.98%)
Jun 01, 2022 119.19 120.11 116.98 118.05 5,598,010 -0.17(-0.14%)
May 31, 2022 116.87 119.15 113.84 118.22 13,848,210 +2.84(+2.47%)
May 27, 2022 113.61 115.39 113.40 115.37 5,070,268 +3.03(+2.70%)
May 26, 2022 109.41 112.89 109.41 112.34 6,554,935 +4.71(+4.38%)
May 25, 2022 102.91 108.31 102.91 107.62 7,196,779 +0.91(+0.85%)
May 24, 2022 106.54 107.42 104.17 106.72 6,055,448 -1.33(-1.23%)
May 23, 2022 106.90 108.17 105.26 108.05 7,174,427 +0.63(+0.58%)
May 20, 2022 108.09 109.11 104.51 107.42 7,653,595 +1.55(+1.47%)
May 19, 2022 108.37 108.53 105.71 105.87 7,742,110 -2.91(-2.68%)
May 18, 2022 111.90 112.76 108.20 108.79 8,228,682 -6.49(-5.63%)
May 17, 2022 114.89 116.48 112.47 115.28 6,068,995 +3.28(+2.93%)
May 16, 2022 112.38 112.84 110.97 112.00 5,752,746 -0.41(-0.36%)
May 13, 2022 109.67 112.51 108.09 112.41 9,670,373 +5.08(+4.74%)
May 12, 2022 104.62 109.30 104.44 107.33 10,299,903 -0.02(-0.02%)
May 11, 2022 110.11 110.56 107.02 107.34 6,645,506 -1.56(-1.43%)
May 10, 2022 112.43 112.84 107.78 108.91 7,567,318 -1.71(-1.55%)
May 09, 2022 112.37 113.82 110.00 110.62 7,580,961 -3.26(-2.87%)
May 06, 2022 113.13 115.28 110.07 113.88 11,297,731 -4.12(-3.49%)
May 05, 2022 123.45 124.08 115.90 118.00 8,454,007 -7.39(-5.89%)
May 04, 2022 121.89 125.53 119.44 125.39 6,960,125 +3.18(+2.60%)
May 03, 2022 124.35 125.09 119.58 122.20 8,244,132 -3.20(-2.55%)
May 02, 2022 123.77 125.51 122.15 125.41 5,457,413 +1.37(+1.11%)
Apr 29, 2022 125.55 127.77 123.59 124.04 5,925,042 -2.34(-1.85%)
Apr 28, 2022 122.51 127.29 121.95 126.37 6,589,248 +5.78(+4.79%)
Apr 27, 2022 120.44 123.34 120.44 120.59 6,038,840 +0.72(+0.60%)
Apr 26, 2022 126.27 126.91 119.84 119.88 8,017,454 -7.38(-5.80%)
Apr 25, 2022 127.12 128.25 124.19 127.26 6,547,014 -1.12(-0.88%)
Apr 22, 2022 133.61 134.21 128.02 128.38 7,948,703 -6.36(-4.72%)
Apr 21, 2022 137.81 138.40 134.36 134.74 6,596,796 -0.41(-0.30%)
Apr 20, 2022 137.22 137.91 134.94 135.15 5,337,810 -1.17(-0.86%)
Apr 19, 2022 132.38 136.75 132.07 136.32 7,395,083 +5.39(+4.12%)
Apr 18, 2022 131.30 132.68 129.62 130.93 5,326,382 -1.82(-1.37%)
Apr 14, 2022 128.39 133.66 128.20 132.75 12,879,905 +5.94(+4.68%)
Apr 13, 2022 124.37 127.18 124.37 126.81 5,145,716 +2.44(+1.96%)
Apr 12, 2022 124.53 127.42 123.68 124.37 5,173,021 +0.06(+0.05%)
Apr 11, 2022 124.43 126.20 123.66 124.31 6,395,621 -3.15(-2.47%)
Apr 08, 2022 128.75 129.23 127.20 127.47 4,903,566 -1.22(-0.95%)
Apr 07, 2022 126.75 129.29 126.41 128.69 5,348,482 +1.02(+0.79%)
Apr 06, 2022 129.36 129.61 125.65 127.68 6,998,096 -3.92(-2.98%)
Apr 05, 2022 133.33 133.96 131.32 131.59 5,743,774 -2.03(-1.52%)
Apr 04, 2022 132.34 134.49 132.15 133.62 5,340,537 +0.81(+0.61%)
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.