Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2022 94.11 94.33 91.47 91.89 13,523,914 -2.52(-2.67%)
Jun 27, 2022 93.20 95.72 93.05 94.41 11,948,487 +1.28(+1.37%)
Jun 24, 2022 93.25 93.79 91.70 93.13 25,248,460 +1.13(+1.23%)
Jun 23, 2022 90.00 92.14 89.56 92.00 14,716,055 +2.84(+3.19%)
Jun 22, 2022 88.04 90.34 88.03 89.16 11,936,064 +1.13(+1.28%)
Jun 21, 2022 86.05 88.36 85.27 88.03 11,800,442 +3.41(+4.03%)
Jun 17, 2022 84.64 85.76 83.39 84.62 32,989,078 -0.27(-0.32%)
Jun 16, 2022 83.77 85.19 83.05 84.89 12,925,148 +0.26(+0.31%)
Jun 15, 2022 84.56 85.36 83.75 84.63 11,356,490 +0.13(+0.15%)
Jun 14, 2022 84.77 85.04 83.87 84.50 11,226,966 -0.50(-0.59%)
Jun 13, 2022 85.71 86.51 84.63 85.00 12,014,519 -2.18(-2.50%)
Jun 10, 2022 87.17 88.04 86.71 87.18 8,862,164 -0.82(-0.93%)
Jun 09, 2022 89.25 89.78 87.92 88.00 7,381,301 -1.48(-1.65%)
Jun 08, 2022 90.58 90.64 89.27 89.48 10,266,119 -1.00(-1.11%)
Jun 07, 2022 90.15 90.82 89.58 90.48 10,243,205 +0.64(+0.71%)
Jun 06, 2022 90.17 90.66 89.69 89.84 8,337,129 -0.07(-0.08%)
Jun 03, 2022 89.74 90.68 89.68 89.91 7,051,611 -0.09(-0.10%)
Jun 02, 2022 91.13 91.14 88.74 90.00 11,066,135 -1.14(-1.25%)
Jun 01, 2022 91.67 91.93 90.04 91.14 10,492,596 -0.89(-0.97%)
May 31, 2022 91.91 92.62 90.87 92.03 22,828,404 -1.05(-1.13%)
May 27, 2022 92.28 93.11 91.75 93.08 9,802,002 +0.77(+0.83%)
May 26, 2022 94.24 94.25 91.00 92.31 17,249,784 -1.44(-1.54%)
May 25, 2022 94.36 94.75 93.14 93.75 11,177,280 -0.89(-0.94%)
May 24, 2022 94.25 94.80 93.56 94.64 9,020,889 +0.81(+0.86%)
May 23, 2022 93.59 94.92 93.40 93.83 9,066,826 +0.28(+0.30%)
May 20, 2022 92.45 94.08 92.45 93.55 11,703,026 +1.46(+1.59%)
May 19, 2022 91.25 92.61 90.88 92.09 11,120,915 -0.01(-0.01%)
May 18, 2022 92.56 93.16 91.77 92.10 12,716,591 -0.90(-0.97%)
May 17, 2022 92.31 94.56 91.51 93.00 17,586,952 +0.68(+0.74%)
May 16, 2022 90.79 92.87 90.68 92.32 13,997,654 +1.91(+2.11%)
May 13, 2022 90.70 91.05 89.26 90.41 10,308,078 -0.42(-0.46%)
May 12, 2022 89.85 90.85 88.36 90.83 14,209,216 +1.64(+1.84%)
May 11, 2022 87.42 90.81 87.42 89.19 16,336,193 +1.38(+1.57%)
May 10, 2022 88.12 89.29 87.27 87.81 12,379,179 +0.17(+0.19%)
May 09, 2022 87.50 88.06 86.91 87.64 11,919,367 -0.75(-0.85%)
May 06, 2022 87.74 88.92 87.48 88.39 12,227,387 +0.38(+0.43%)
May 05, 2022 88.42 88.66 87.03 88.01 9,548,193 -0.51(-0.58%)
May 04, 2022 86.57 88.77 86.36 88.52 10,763,199 +1.42(+1.63%)
May 03, 2022 86.99 88.24 86.43 87.10 8,425,708 -0.55(-0.63%)
May 02, 2022 88.72 88.84 86.63 87.65 12,125,049 -1.04(-1.17%)
Apr 29, 2022 88.66 90.01 88.08 88.69 15,964,774 +0.11(+0.12%)
Apr 28, 2022 85.75 89.36 85.00 88.58 21,096,376 +4.17(+4.94%)
Apr 27, 2022 84.30 85.13 83.60 84.41 10,781,211 -0.07(-0.08%)
Apr 26, 2022 85.76 86.19 84.39 84.48 9,009,323 -0.96(-1.12%)
Apr 25, 2022 84.59 85.81 83.53 85.44 10,572,157 +0.85(+1.00%)
Apr 22, 2022 85.86 86.14 84.50 84.59 7,932,112 -1.64(-1.90%)
Apr 21, 2022 86.41 87.22 86.23 8,562,636 -0.23(-0.27%)
Apr 20, 2022 85.52 86.82 85.48 86.46 8,718,679 +0.67(+0.78%)
Apr 19, 2022 85.97 86.09 85.12 85.79 8,494,673 -0.28(-0.33%)
Apr 18, 2022 86.42 87.45 85.68 86.07 7,994,969 -0.84(-0.97%)
Apr 14, 2022 86.13 87.51 85.41 86.91 22,096,144 +0.78(+0.91%)
Apr 13, 2022 85.80 86.24 84.83 86.13 12,743,349 +0.50(+0.58%)
Apr 12, 2022 86.00 86.55 85.22 85.63 12,542,695 -1.00(-1.15%)
Apr 11, 2022 88.32 89.48 86.18 86.63 14,380,665 -1.05(-1.20%)
Apr 08, 2022 86.64 87.83 86.26 87.68 11,409,291 +0.88(+1.01%)
Apr 07, 2022 85.75 87.11 84.96 86.80 13,104,020 +1.83(+2.15%)
Apr 06, 2022 84.36 85.56 84.12 84.97 13,923,713 +1.25(+1.49%)
Apr 05, 2022 83.66 85.43 83.51 83.72 12,041,847 +0.23(+0.28%)
Apr 04, 2022 83.50 83.89 82.73 83.49 9,040,172 -0.03(-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.