Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 87.60 87.98 80.92 83.81 3,824,370 -5.79(-6.46%)
Jun 29, 2022 91.23 93.04 89.04 89.60 3,106,364 -2.01(-2.19%)
Jun 28, 2022 97.00 98.14 90.85 91.61 3,139,649 -5.60(-5.76%)
Jun 27, 2022 99.12 99.49 94.27 97.21 2,334,575 -1.91(-1.93%)
Jun 24, 2022 98.65 101.93 98.10 99.12 7,623,234 +1.71(+1.76%)
Jun 23, 2022 89.00 98.38 89.00 97.41 3,833,019 +8.96(+10.13%)
Jun 22, 2022 83.72 89.60 83.19 88.45 3,140,890 +3.28(+3.85%)
Jun 21, 2022 85.10 87.92 84.28 85.17 3,121,831 +1.15(+1.37%)
Jun 17, 2022 79.01 84.94 79.00 84.02 4,817,279 +5.29(+6.72%)
Jun 16, 2022 81.90 83.18 77.14 78.73 4,946,068 -6.43(-7.55%)
Jun 15, 2022 83.25 87.80 81.99 85.16 4,634,625 +3.30(+4.03%)
Jun 14, 2022 83.71 85.78 81.01 81.86 2,995,611 -1.78(-2.13%)
Jun 13, 2022 86.30 88.43 83.20 83.64 4,559,852 -7.09(-7.81%)
Jun 10, 2022 96.05 96.10 89.64 90.73 5,229,998 -7.76(-7.88%)
Jun 09, 2022 108.40 108.40 98.38 98.49 3,715,943 -9.90(-9.13%)
Jun 08, 2022 107.12 110.31 105.78 108.39 1,899,707 +0.96(+0.89%)
Jun 07, 2022 99.50 108.08 98.86 107.43 3,621,602 +6.09(+6.01%)
Jun 06, 2022 104.58 105.10 99.21 101.34 2,718,857 -0.40(-0.39%)
Jun 03, 2022 106.05 107.13 100.76 101.74 3,022,087 -7.47(-6.84%)
Jun 02, 2022 99.00 110.98 98.30 109.21 3,709,483 +4.94(+4.74%)
Jun 01, 2022 107.14 110.27 102.60 104.27 2,795,829 -0.90(-0.86%)
May 31, 2022 108.37 110.58 103.74 105.17 3,450,381 -3.20(-2.95%)
May 27, 2022 102.81 108.73 102.31 108.37 2,960,814 +7.55(+7.49%)
May 26, 2022 95.14 101.99 94.63 100.82 2,036,304 +4.27(+4.42%)
May 25, 2022 92.48 97.57 91.56 96.55 2,251,450 +4.38(+4.75%)
May 24, 2022 97.59 98.11 90.07 92.17 4,306,771 -7.99(-7.98%)
May 23, 2022 100.93 101.93 96.79 100.16 2,886,723 -2.87(-2.79%)
May 20, 2022 104.03 105.64 97.53 103.03 3,136,388 +1.21(+1.19%)
May 19, 2022 97.39 105.49 95.61 101.82 3,362,218 +4.21(+4.31%)
May 18, 2022 100.86 105.34 96.45 97.61 2,933,813 -4.10(-4.03%)
May 17, 2022 103.51 105.74 96.41 101.71 4,053,211 +2.03(+2.04%)
May 16, 2022 104.50 108.74 99.18 99.68 5,192,520 -11.11(-10.03%)
May 13, 2022 101.86 112.89 101.86 110.79 4,832,280 +11.57(+11.66%)
May 12, 2022 90.97 102.17 87.67 99.22 6,301,053 +6.60(+7.13%)
May 11, 2022 95.99 100.18 92.23 92.62 5,464,827 -5.15(-5.27%)
May 10, 2022 104.53 107.20 93.73 97.77 5,096,725 -2.98(-2.96%)
May 09, 2022 105.00 109.34 98.47 100.75 5,113,294 -6.63(-6.17%)
May 06, 2022 115.15 115.50 104.50 107.38 6,932,793 -9.35(-8.01%)
May 05, 2022 122.18 123.00 112.06 116.73 9,281,096 -1.75(-1.48%)
May 04, 2022 112.61 118.96 105.56 118.48 8,509,696 +6.18(+5.50%)
May 03, 2022 114.94 120.25 112.06 112.30 4,243,891 -5.73(-4.85%)
May 02, 2022 111.50 118.30 109.13 118.03 3,263,390 +6.21(+5.55%)
Apr 29, 2022 118.42 123.21 111.64 111.82 3,575,532 -7.10(-5.97%)
Apr 28, 2022 119.80 120.60 109.68 118.92 5,392,572 +0.54(+0.46%)
Apr 27, 2022 119.26 124.99 117.56 118.38 3,229,849 -1.67(-1.39%)
Apr 26, 2022 125.84 126.25 119.90 120.05 2,395,779 -8.02(-6.26%)
Apr 25, 2022 121.63 129.55 121.51 128.07 3,207,647 +5.29(+4.31%)
Apr 22, 2022 125.00 129.79 121.47 122.78 2,825,155 -2.06(-1.65%)
Apr 21, 2022 134.01 137.47 123.75 124.84 3,419,617 -5.52(-4.23%)
Apr 20, 2022 144.00 144.47 130.19 130.36 3,853,394 -14.81(-10.20%)
Apr 19, 2022 132.00 146.26 129.85 145.17 5,053,233 +13.56(+10.30%)
Apr 18, 2022 136.95 138.16 128.50 131.61 3,540,069 -5.48(-4.00%)
Apr 14, 2022 147.96 147.96 136.95 137.09 2,781,986 -8.87(-6.08%)
Apr 13, 2022 143.59 148.26 140.50 145.96 1,993,676 +1.12(+0.77%)
Apr 12, 2022 148.01 154.00 143.71 144.84 2,282,206 -0.47(-0.32%)
Apr 11, 2022 144.26 148.51 141.00 145.31 1,773,817 -1.11(-0.76%)
Apr 08, 2022 151.99 152.44 146.09 146.42 1,831,926 -6.16(-4.04%)
Apr 07, 2022 153.21 157.28 146.00 152.58 1,967,022 -0.78(-0.51%)
Apr 06, 2022 160.02 160.39 149.04 153.36 3,333,436 -12.31(-7.43%)
Apr 05, 2022 174.71 175.00 163.43 165.67 2,584,942 -9.04(-5.17%)
Apr 04, 2022 170.08 176.40 169.95 174.71 2,201,727 +5.21(+3.07%)
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.