Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 105.14 106.34 103.37 106.10 10,325,546 +1.20(+1.14%)
Jul 28, 2022 103.25 104.97 102.71 104.90 7,966,954 +1.40(+1.35%)
Jul 27, 2022 100.97 103.65 100.81 103.50 9,696,099 +3.72(+3.73%)
Jul 26, 2022 102.14 102.36 99.56 99.78 6,341,079 -2.91(-2.83%)
Jul 25, 2022 102.78 103.39 101.81 102.69 6,722,811 -0.03(-0.03%)
Jul 22, 2022 103.28 104.57 102.11 102.72 7,803,492 -1.46(-1.40%)
Jul 21, 2022 102.71 104.25 101.61 104.18 8,609,190 +0.83(+0.80%)
Jul 20, 2022 100.25 104.26 99.95 103.35 15,106,760 +3.74(+3.75%)
Jul 19, 2022 96.68 99.85 96.68 99.61 13,676,566 +3.91(+4.09%)
Jul 18, 2022 96.36 97.27 95.31 95.70 10,426,927 +0.50(+0.53%)
Jul 15, 2022 92.91 95.32 92.70 95.20 14,989,711 +3.36(+3.66%)
Jul 14, 2022 91.48 92.04 90.23 91.84 11,134,211 -1.10(-1.18%)
Jul 13, 2022 92.12 93.25 91.01 92.94 11,999,817 -0.66(-0.71%)
Jul 12, 2022 93.58 95.25 93.31 93.60 8,661,323 -0.04(-0.04%)
Jul 11, 2022 95.00 95.34 93.43 93.64 7,646,577 -2.22(-2.32%)
Jul 08, 2022 96.57 97.12 95.35 95.86 7,728,329 -1.57(-1.61%)
Jul 07, 2022 96.90 97.53 95.93 97.43 7,810,244 +1.35(+1.41%)
Jul 06, 2022 97.53 98.19 95.40 96.08 8,637,594 -1.10(-1.13%)
Jul 05, 2022 94.26 97.23 92.31 97.18 10,669,720 +1.04(+1.08%)
Jul 01, 2022 94.24 96.31 93.98 96.14 10,557,836 +1.74(+1.84%)
Jun 30, 2022 94.42 95.44 92.54 94.40 10,983,875 -1.25(-1.31%)
Jun 29, 2022 95.95 96.20 94.53 95.65 8,650,468 -0.27(-0.28%)
Jun 28, 2022 99.74 100.40 95.78 95.92 16,825,416 -0.69(-0.71%)
Jun 27, 2022 98.22 98.23 95.80 96.61 10,790,837 -1.17(-1.20%)
Jun 24, 2022 95.45 98.57 95.40 97.78 11,681,184 +3.48(+3.69%)
Jun 23, 2022 93.96 94.65 92.07 94.30 11,342,826 +0.80(+0.86%)
Jun 22, 2022 92.17 94.61 92.01 93.50 11,409,760 +0.21(+0.23%)
Jun 21, 2022 94.90 95.45 93.27 93.29 16,649,660 -1.05(-1.11%)
Jun 17, 2022 94.01 95.97 93.47 94.34 15,403,785 +0.06(+0.06%)
Jun 16, 2022 94.01 95.38 93.41 94.28 15,289,440 -1.60(-1.67%)
Jun 15, 2022 94.61 97.30 94.09 95.88 11,748,971 +1.66(+1.76%)
Jun 14, 2022 96.27 96.27 93.10 94.22 12,424,887 -1.49(-1.56%)
Jun 13, 2022 97.61 97.61 94.83 95.71 15,295,641 -3.69(-3.71%)
Jun 10, 2022 101.43 102.12 99.38 99.40 15,386,118 -3.90(-3.78%)
Jun 09, 2022 106.53 107.06 103.25 103.30 8,265,368 -4.04(-3.76%)
Jun 08, 2022 107.43 109.36 106.96 107.34 7,017,250 -0.45(-0.42%)
Jun 07, 2022 106.79 107.92 106.00 107.79 7,273,331 -0.04(-0.04%)
Jun 06, 2022 109.75 110.19 107.65 107.83 7,574,442 -0.84(-0.77%)
Jun 03, 2022 109.17 109.85 107.92 108.67 6,767,754 -2.20(-1.98%)
Jun 02, 2022 109.43 110.95 107.91 110.87 8,821,691 +1.68(+1.54%)
Jun 01, 2022 112.01 112.85 108.27 109.19 11,823,422 -1.25(-1.13%)
May 31, 2022 110.00 111.23 107.91 110.44 20,272,714 +1.12(+1.02%)
May 27, 2022 106.89 109.37 106.53 109.32 13,671,366 +3.71(+3.51%)
May 26, 2022 104.22 106.13 103.96 105.61 11,294,930 +2.35(+2.28%)
May 25, 2022 101.43 103.81 101.16 103.26 11,020,866 +1.67(+1.64%)
May 24, 2022 103.71 103.84 100.13 101.59 13,958,248 -4.24(-4.01%)
May 23, 2022 103.76 106.03 101.56 105.83 14,386,033 +3.41(+3.33%)
May 20, 2022 104.49 104.80 100.05 102.42 15,594,240 -0.72(-0.70%)
May 19, 2022 103.43 105.30 102.96 103.14 11,275,795 -1.16(-1.11%)
May 18, 2022 107.38 107.66 103.88 104.30 11,786,873 -4.34(-3.99%)
May 17, 2022 107.73 108.79 106.30 108.64 11,872,697 +3.46(+3.29%)
May 16, 2022 107.46 107.62 104.85 105.18 11,991,642 -2.15(-2.00%)
May 13, 2022 105.36 107.69 105.31 107.33 16,782,704 +3.02(+2.90%)
May 12, 2022 102.90 105.00 99.47 104.31 36,284,984 -0.90(-0.86%)
May 11, 2022 107.90 110.07 104.79 105.21 26,819,666 -2.47(-2.29%)
May 10, 2022 109.83 110.70 106.14 107.68 15,648,334 +0.70(+0.65%)
May 09, 2022 108.11 110.74 106.48 106.98 17,981,096 -3.31(-3.00%)
May 06, 2022 111.77 112.09 108.30 110.29 12,525,174 -2.32(-2.06%)
May 05, 2022 114.74 115.27 111.48 112.61 12,717,541 -3.58(-3.08%)
May 04, 2022 113.37 116.44 111.83 116.19 11,480,466 +2.64(+2.32%)
May 03, 2022 114.05 114.83 112.69 113.55 11,145,598 +0.05(+0.04%)
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.