Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2022 99.10 100.18 98.50 100.13 1,450,722 +1.25(+1.26%)
Jun 23, 2022 96.76 98.94 96.53 98.88 863,809 +2.40(+2.49%)
Jun 22, 2022 94.65 97.22 94.65 96.48 1,072,473 +0.83(+0.87%)
Jun 21, 2022 94.84 96.15 94.35 95.65 944,596 +2.18(+2.33%)
Jun 17, 2022 93.57 94.42 92.62 93.47 1,878,550 +0.69(+0.74%)
Jun 16, 2022 94.44 95.43 92.53 92.78 1,189,779 -4.20(-4.33%)
Jun 15, 2022 96.93 98.37 95.21 96.98 874,668 +0.26(+0.27%)
Jun 14, 2022 97.70 98.39 96.36 96.72 905,857 -0.81(-0.83%)
Jun 13, 2022 97.08 98.50 96.26 97.53 925,098 -2.40(-2.40%)
Jun 10, 2022 100.76 100.85 99.15 99.93 581,147 -1.95(-1.91%)
Jun 09, 2022 102.85 104.16 101.87 101.88 818,973 -1.68(-1.62%)
Jun 08, 2022 105.04 105.25 103.27 103.56 592,281 -2.23(-2.11%)
Jun 07, 2022 103.37 105.88 103.17 105.79 503,654 +1.18(+1.13%)
Jun 06, 2022 105.25 105.91 104.09 104.61 570,607 -0.20(-0.19%)
Jun 03, 2022 106.01 106.33 104.43 104.81 418,772 -2.18(-2.04%)
Jun 02, 2022 103.50 107.12 103.30 106.99 592,579 +3.48(+3.36%)
Jun 01, 2022 106.94 107.12 102.73 103.51 738,254 -2.11(-2.00%)
May 31, 2022 105.14 106.05 103.80 105.62 1,837,851 +0.08(+0.08%)
May 27, 2022 103.40 105.59 103.02 105.54 557,065 +3.05(+2.98%)
May 26, 2022 100.18 103.02 100.18 102.49 565,954 +3.15(+3.17%)
May 25, 2022 98.47 100.13 98.47 99.34 896,314 +0.40(+0.40%)
May 24, 2022 100.58 101.14 96.79 98.94 1,164,547 -2.43(-2.40%)
May 23, 2022 101.80 101.87 100.01 101.37 579,354 +0.72(+0.72%)
May 20, 2022 102.12 102.41 97.42 100.65 1,250,530 -0.13(-0.13%)
May 19, 2022 100.89 101.99 100.25 100.78 964,497 -0.42(-0.42%)
May 18, 2022 103.08 103.40 100.44 101.20 1,053,388 -3.35(-3.20%)
May 17, 2022 103.23 104.96 102.26 104.55 793,205 +3.28(+3.24%)
May 16, 2022 100.52 101.99 99.75 101.27 668,805 -0.09(-0.09%)
May 13, 2022 100.43 102.39 100.24 101.36 570,965 +1.89(+1.90%)
May 12, 2022 97.60 100.29 97.36 99.47 759,181 +1.52(+1.55%)
May 11, 2022 100.72 102.85 97.62 97.95 870,297 -3.29(-3.25%)
May 10, 2022 104.35 104.98 99.83 101.24 832,620 -1.46(-1.42%)
May 09, 2022 104.18 105.50 102.33 102.70 700,538 -3.33(-3.14%)
May 06, 2022 107.46 108.17 104.71 106.03 710,439 -2.72(-2.50%)
May 05, 2022 112.41 112.81 107.56 108.75 750,068 -5.45(-4.77%)
May 04, 2022 111.50 114.39 110.00 114.20 731,848 +2.41(+2.16%)
May 03, 2022 111.19 112.64 110.93 111.79 779,937 -0.02(-0.02%)
May 02, 2022 109.90 112.11 109.61 111.81 1,231,773 +2.07(+1.89%)
Apr 29, 2022 109.78 112.34 109.61 109.74 1,391,100 -0.90(-0.81%)
Apr 28, 2022 109.27 112.26 109.01 110.64 1,285,466 +1.14(+1.04%)
Apr 27, 2022 109.00 110.13 107.53 109.50 2,376,959 -0.50(-0.45%)
Apr 26, 2022 112.56 112.56 109.99 110.00 1,471,710 -2.81(-2.49%)
Apr 25, 2022 110.14 112.96 109.41 112.81 953,599 +2.31(+2.09%)
Apr 22, 2022 112.60 113.23 110.00 110.50 826,134 -2.73(-2.41%)
Apr 21, 2022 116.11 112.91 113.23 565,421 -1.45(-1.26%)
Apr 20, 2022 114.33 115.34 113.19 114.68 555,406 +1.48(+1.31%)
Apr 19, 2022 111.00 113.25 111.00 113.20 607,226 +2.63(+2.38%)
Apr 18, 2022 110.59 111.45 109.89 110.57 603,352 -0.74(-0.66%)
Apr 14, 2022 113.43 113.79 111.27 111.31 538,997 -1.76(-1.56%)
Apr 13, 2022 111.75 113.25 111.44 113.07 544,594 +1.25(+1.12%)
Apr 12, 2022 113.13 114.83 111.14 111.82 764,530 +0.08(+0.07%)
Apr 11, 2022 114.00 114.32 111.46 111.74 777,097 -2.50(-2.19%)
Apr 08, 2022 115.19 115.67 113.43 114.24 875,842 -1.11(-0.96%)
Apr 07, 2022 113.05 115.87 113.02 115.35 963,039 +1.07(+0.94%)
Apr 06, 2022 115.70 115.97 113.36 114.28 965,372 -2.76(-2.36%)
Apr 05, 2022 118.58 118.67 116.64 117.04 684,498 -1.71(-1.44%)
Apr 04, 2022 116.82 119.21 116.74 118.75 707,488 +2.64(+2.27%)
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.