Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2022 79.11 80.50 73.95 74.04 3,936,593 -6.61(-8.20%)
Jun 27, 2022 82.08 84.13 78.65 80.65 4,920,820 -2.97(-3.55%)
Jun 24, 2022 80.00 83.65 79.61 83.62 3,222,751 +4.89(+6.21%)
Jun 23, 2022 74.50 79.61 74.47 78.73 3,365,218 +4.64(+6.26%)
Jun 22, 2022 70.77 75.29 70.56 74.09 2,789,200 +2.28(+3.18%)
Jun 21, 2022 73.33 75.88 71.45 71.81 3,267,335 -0.30(-0.42%)
Jun 17, 2022 69.50 74.32 69.43 72.11 7,379,453 +3.11(+4.51%)
Jun 16, 2022 71.61 71.86 67.01 69.00 6,016,710 -7.05(-9.27%)
Jun 15, 2022 72.57 77.33 72.07 76.05 3,880,326 +4.44(+6.20%)
Jun 14, 2022 71.57 73.84 70.11 71.61 3,426,329 +0.24(+0.34%)
Jun 13, 2022 72.16 74.40 69.74 71.37 4,629,007 -4.47(-5.89%)
Jun 10, 2022 79.96 81.67 75.29 75.84 4,330,782 -7.23(-8.70%)
Jun 09, 2022 83.95 85.94 82.23 83.07 2,586,447 -1.81(-2.13%)
Jun 08, 2022 82.32 87.02 81.79 84.88 4,137,062 +3.40(+4.17%)
Jun 07, 2022 80.98 82.58 78.75 81.48 3,788,368 -2.35(-2.80%)
Jun 06, 2022 82.19 84.99 81.02 83.83 2,831,210 +2.85(+3.52%)
Jun 03, 2022 84.49 84.94 80.39 80.98 3,927,128 -6.31(-7.23%)
Jun 02, 2022 81.44 87.94 80.81 87.29 3,779,963 +6.35(+7.85%)
Jun 01, 2022 83.38 84.79 79.52 80.94 4,093,826 -0.18(-0.22%)
May 31, 2022 82.95 84.85 80.02 81.12 6,307,627 -1.03(-1.25%)
May 27, 2022 79.10 82.24 79.00 82.15 3,295,217 +3.90(+4.98%)
May 26, 2022 72.26 78.71 71.25 78.25 4,769,798 +6.66(+9.30%)
May 25, 2022 70.36 74.47 69.67 71.59 5,596,783 +1.38(+1.97%)
May 24, 2022 73.71 74.24 68.40 70.21 5,985,608 -5.86(-7.70%)
May 23, 2022 77.87 77.95 72.66 76.07 4,661,577 -2.27(-2.90%)
May 20, 2022 81.17 81.27 74.66 78.34 4,936,104 -0.90(-1.14%)
May 19, 2022 78.39 82.36 76.00 79.24 7,341,613 +0.40(+0.51%)
May 18, 2022 85.05 85.05 77.10 78.84 6,022,583 -9.22(-10.47%)
May 17, 2022 89.19 91.12 84.18 88.06 4,482,160 +1.44(+1.66%)
May 16, 2022 91.00 92.40 86.25 86.62 4,383,855 -5.46(-5.93%)
May 13, 2022 90.00 94.58 88.54 92.08 5,783,210 +4.22(+4.80%)
May 12, 2022 77.36 89.88 75.61 87.86 10,577,133 +10.05(+12.92%)
May 11, 2022 83.73 86.49 77.04 77.81 8,273,936 -6.25(-7.44%)
May 10, 2022 89.31 92.67 81.56 84.06 6,098,013 -2.34(-2.71%)
May 09, 2022 85.08 88.97 82.41 86.40 8,279,331 +0.02(+0.02%)
May 06, 2022 89.67 90.88 81.11 86.38 9,288,626 -4.55(-5.00%)
May 05, 2022 94.26 95.30 88.88 90.93 15,384,239 -18.40(-16.83%)
May 04, 2022 100.00 110.95 96.10 109.33 8,655,660 +8.80(+8.75%)
May 03, 2022 96.74 103.47 95.09 100.53 5,613,642 +3.46(+3.56%)
May 02, 2022 92.32 97.22 90.62 97.07 5,639,792 +3.88(+4.16%)
Apr 29, 2022 97.00 102.26 92.86 93.19 7,092,895 -8.69(-8.53%)
Apr 28, 2022 100.63 103.37 94.39 101.88 5,515,833 +4.33(+4.44%)
Apr 27, 2022 98.99 102.25 95.84 97.55 4,283,697 -2.56(-2.56%)
Apr 26, 2022 101.04 102.65 97.10 100.11 4,295,958 -1.95(-1.91%)
Apr 25, 2022 96.85 103.20 96.59 102.06 3,993,984 +3.65(+3.71%)
Apr 22, 2022 102.43 103.52 97.46 98.41 3,623,015 -3.38(-3.32%)
Apr 21, 2022 109.99 109.99 100.32 101.79 4,084,855 -5.62(-5.23%)
Apr 20, 2022 114.29 114.29 104.70 107.41 4,827,676 -7.88(-6.83%)
Apr 19, 2022 110.22 118.74 109.23 115.29 4,064,064 +4.82(+4.36%)
Apr 18, 2022 115.33 115.50 105.80 110.47 4,527,954 -5.32(-4.59%)
Apr 14, 2022 115.82 117.23 112.74 115.79 3,780,228 -1.68(-1.43%)
Apr 13, 2022 112.25 118.71 111.21 117.47 2,445,883 +4.52(+4.00%)
Apr 12, 2022 120.18 122.45 111.76 112.95 3,013,505 -4.27(-3.64%)
Apr 11, 2022 115.13 119.70 113.03 117.22 2,935,374 +0.64(+0.55%)
Apr 08, 2022 120.18 120.78 114.57 116.58 3,666,788 -4.37(-3.61%)
Apr 07, 2022 124.68 128.87 118.91 120.95 4,965,505 -4.52(-3.60%)
Apr 06, 2022 128.18 128.23 121.39 125.47 3,522,908 -4.74(-3.64%)
Apr 05, 2022 135.42 136.87 128.61 130.21 3,278,964 -5.96(-4.38%)
Apr 04, 2022 128.58 138.88 126.14 136.17 3,782,353 +9.12(+7.18%)
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.