Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2022 101.10 103.97 99.47 101.69 6,554,664 +2.33(+2.35%)
Jun 23, 2022 104.47 104.74 98.11 99.36 2,428,023 -3.98(-3.85%)
Jun 22, 2022 101.16 104.52 100.36 103.34 3,764,341 -4.40(-4.08%)
Jun 21, 2022 106.28 108.65 105.02 107.74 3,282,205 +4.87(+4.73%)
Jun 17, 2022 107.21 108.90 100.60 102.87 7,278,164 -5.84(-5.37%)
Jun 16, 2022 113.87 114.53 107.55 108.71 3,482,580 -8.45(-7.21%)
Jun 15, 2022 119.60 120.00 115.27 117.16 2,910,455 -2.91(-2.42%)
Jun 14, 2022 124.11 125.84 117.96 120.07 2,699,279 -1.47(-1.21%)
Jun 13, 2022 123.27 124.31 118.45 121.54 2,642,432 -6.18(-4.84%)
Jun 10, 2022 125.56 129.37 124.15 127.72 3,044,913 +0.86(+0.68%)
Jun 09, 2022 128.86 129.70 126.37 126.86 1,298,576 -2.78(-2.14%)
Jun 08, 2022 129.36 131.44 128.17 129.64 1,604,986 +0.55(+0.43%)
Jun 07, 2022 126.05 129.43 126.05 129.09 1,645,709 +2.48(+1.96%)
Jun 06, 2022 128.76 129.62 126.03 126.61 1,422,867 -1.28(-1.00%)
Jun 03, 2022 126.27 128.44 125.93 127.89 1,245,429 +1.64(+1.30%)
Jun 02, 2022 125.66 127.96 124.95 126.25 1,618,718 -1.20(-0.94%)
Jun 01, 2022 124.92 127.81 123.60 127.45 3,282,077 +4.38(+3.56%)
May 31, 2022 126.98 129.40 122.73 123.07 4,275,577 -0.21(-0.17%)
May 27, 2022 120.09 123.37 119.14 123.28 1,806,789 +2.61(+2.16%)
May 26, 2022 120.05 121.77 118.72 120.67 1,704,290 +1.40(+1.17%)
May 25, 2022 117.22 119.69 117.22 119.27 1,767,408 +1.54(+1.31%)
May 24, 2022 115.69 118.27 114.08 117.73 1,946,823 +0.76(+0.65%)
May 23, 2022 114.15 117.21 112.07 116.97 2,045,133 +3.63(+3.20%)
May 20, 2022 114.59 116.55 110.46 113.34 1,732,294 -0.09(-0.08%)
May 19, 2022 111.38 115.83 111.38 113.43 1,854,120 -0.76(-0.67%)
May 18, 2022 118.63 119.43 111.94 114.19 1,983,077 -4.18(-3.53%)
May 17, 2022 118.00 119.18 116.97 118.37 1,757,668 +1.40(+1.20%)
May 16, 2022 114.74 118.86 114.50 116.97 2,200,338 +2.70(+2.36%)
May 13, 2022 111.00 114.76 110.56 114.27 2,148,459 +5.88(+5.42%)
May 12, 2022 109.35 109.43 104.93 108.39 2,138,212 -1.30(-1.19%)
May 11, 2022 107.84 112.86 107.52 109.69 3,484,192 +3.92(+3.71%)
May 10, 2022 107.96 110.42 102.62 105.77 2,839,860 -0.96(-0.90%)
May 09, 2022 114.57 115.30 105.80 106.73 5,185,979 -10.52(-8.97%)
May 06, 2022 111.64 117.33 108.73 117.25 3,301,977 +7.68(+7.01%)
May 05, 2022 112.45 112.53 106.05 109.57 1,795,658 -1.92(-1.72%)
May 04, 2022 109.16 111.61 106.97 111.49 1,961,965 +4.63(+4.33%)
May 03, 2022 102.95 107.33 102.51 106.86 1,903,806 +4.48(+4.38%)
May 02, 2022 101.68 103.47 100.02 102.38 1,718,541 -0.69(-0.67%)
Apr 29, 2022 104.89 107.14 102.35 103.07 2,010,859 -2.08(-1.98%)
Apr 28, 2022 103.09 106.59 99.50 105.15 2,265,948 +2.40(+2.34%)
Apr 27, 2022 101.82 105.15 98.77 102.75 3,658,551 +1.27(+1.25%)
Apr 26, 2022 102.98 104.11 100.93 101.48 2,035,999 -1.14(-1.11%)
Apr 25, 2022 103.08 103.88 98.99 102.62 2,348,389 -3.83(-3.60%)
Apr 22, 2022 109.23 110.70 106.31 106.45 1,626,933 -3.72(-3.38%)
Apr 21, 2022 115.55 116.50 109.64 110.17 1,597,029 -4.71(-4.10%)
Apr 20, 2022 115.74 116.50 113.84 114.88 1,478,761 +0.50(+0.44%)
Apr 19, 2022 114.80 116.11 113.68 114.38 1,699,821 -1.33(-1.15%)
Apr 18, 2022 116.00 117.06 114.96 115.71 1,089,982 +0.99(+0.86%)
Apr 14, 2022 113.99 116.33 113.77 114.72 1,310,802 +0.09(+0.08%)
Apr 13, 2022 113.74 115.41 112.90 114.63 1,659,065 +2.03(+1.80%)
Apr 12, 2022 113.73 115.67 112.43 112.60 1,896,688 +0.84(+0.75%)
Apr 11, 2022 112.07 112.47 110.03 111.76 2,680,776 -1.13(-1.00%)
Apr 08, 2022 108.37 113.78 108.37 112.89 2,684,127 +4.71(+4.35%)
Apr 07, 2022 108.66 109.75 105.38 108.18 1,954,022 +1.33(+1.24%)
Apr 06, 2022 108.87 110.41 105.89 106.85 2,401,126 -0.78(-0.72%)
Apr 05, 2022 110.27 111.61 107.49 107.63 2,774,990 -2.08(-1.90%)
Apr 04, 2022 110.33 111.66 108.62 109.71 1,980,764 +0.72(+0.66%)
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.