Historical Prices

Date Open High Low Close Volume Change (%)
Jun 27, 2022 82.06 82.41 80.85 81.81 735,529 -0.02(-0.02%)
Jun 24, 2022 79.98 81.88 79.57 81.83 964,001 +2.69(+3.40%)
Jun 23, 2022 78.37 79.21 77.40 79.14 856,469 +1.40(+1.80%)
Jun 22, 2022 75.66 78.45 75.42 77.74 1,109,357 +1.44(+1.89%)
Jun 21, 2022 78.09 78.70 76.21 76.30 1,322,157 -0.83(-1.08%)
Jun 17, 2022 76.57 78.17 76.37 77.13 3,789,028 +0.48(+0.63%)
Jun 16, 2022 77.32 78.09 75.96 76.65 2,468,385 -2.90(-3.65%)
Jun 15, 2022 78.20 80.25 77.89 79.55 1,985,455 +2.22(+2.87%)
Jun 14, 2022 78.63 79.00 77.00 77.33 3,199,188 -1.48(-1.88%)
Jun 13, 2022 79.66 80.07 77.84 78.81 2,806,154 -0.46(-0.58%)
Jun 10, 2022 81.29 81.29 79.17 79.27 1,338,950 -3.28(-3.97%)
Jun 09, 2022 83.65 83.98 82.49 82.55 988,099 -1.47(-1.75%)
Jun 08, 2022 85.76 85.77 83.44 84.02 1,271,374 -2.31(-2.68%)
Jun 07, 2022 84.85 86.34 84.47 86.33 776,306 +1.10(+1.29%)
Jun 06, 2022 86.58 87.00 85.18 85.23 741,674 -0.63(-0.73%)
Jun 03, 2022 85.64 85.94 84.87 85.86 604,971 -0.94(-1.08%)
Jun 02, 2022 84.78 86.92 84.22 86.80 1,450,292 +2.60(+3.09%)
Jun 01, 2022 85.90 87.21 84.17 84.20 1,308,454 -2.61(-3.01%)
May 31, 2022 87.24 87.99 86.22 86.81 1,497,161 -1.43(-1.62%)
May 27, 2022 86.01 88.56 86.01 88.24 956,909 +2.93(+3.43%)
May 26, 2022 82.46 85.82 82.30 85.31 1,386,029 +3.00(+3.64%)
May 25, 2022 81.68 82.59 81.06 82.31 1,346,129 +0.45(+0.55%)
May 24, 2022 82.27 82.84 80.81 81.86 1,178,626 -0.75(-0.91%)
May 23, 2022 81.94 82.73 80.31 82.61 939,488 +0.99(+1.21%)
May 20, 2022 81.29 82.12 79.55 81.62 1,147,775 +0.72(+0.89%)
May 19, 2022 79.07 82.14 79.02 80.90 1,085,469 +1.28(+1.61%)
May 18, 2022 81.93 82.54 79.17 79.62 1,238,974 -3.38(-4.07%)
May 17, 2022 83.06 83.14 81.53 83.00 1,021,617 +1.00(+1.22%)
May 16, 2022 83.20 84.00 81.53 82.00 1,180,223 -1.71(-2.04%)
May 13, 2022 82.57 84.64 82.28 83.71 1,379,412 +2.05(+2.51%)
May 12, 2022 80.31 82.52 80.31 81.66 1,498,183 +0.48(+0.59%)
May 11, 2022 82.03 83.20 81.14 81.18 1,244,705 -1.54(-1.86%)
May 10, 2022 83.85 84.44 81.47 82.72 2,581,877 +0.21(+0.25%)
May 09, 2022 83.30 83.97 82.13 82.51 1,424,488 -1.93(-2.29%)
May 06, 2022 84.52 85.30 83.00 84.44 1,377,778 -0.61(-0.72%)
May 05, 2022 86.99 87.61 84.12 85.05 1,020,341 -2.83(-3.22%)
May 04, 2022 85.41 88.13 84.42 87.88 1,140,130 +2.47(+2.89%)
May 03, 2022 87.13 87.67 85.23 85.41 1,668,274 -1.79(-2.05%)
May 02, 2022 86.39 88.32 85.72 87.20 2,553,426 -0.32(-0.37%)
Apr 29, 2022 89.80 90.67 87.30 87.52 1,798,803 -3.37(-3.71%)
Apr 28, 2022 90.38 92.39 89.69 90.89 1,660,632 +1.48(+1.66%)
Apr 27, 2022 89.48 91.78 89.03 89.41 2,127,577 -0.49(-0.55%)
Apr 26, 2022 93.94 94.39 89.16 89.90 2,989,060 -2.88(-3.10%)
Apr 25, 2022 89.20 92.97 89.20 92.78 2,458,358 +2.78(+3.09%)
Apr 22, 2022 90.69 92.00 89.74 90.00 2,064,407 -1.17(-1.28%)
Apr 21, 2022 94.27 95.65 91.05 91.17 2,004,974 -4.26(-4.46%)
Apr 20, 2022 95.73 96.51 94.95 95.43 1,869,360 +0.36(+0.38%)
Apr 19, 2022 92.99 95.42 92.87 95.07 1,028,301 +2.24(+2.41%)
Apr 18, 2022 93.69 94.22 92.47 92.83 1,081,204 -0.86(-0.92%)
Apr 14, 2022 94.75 95.13 93.66 93.69 1,029,185 -0.30(-0.32%)
Apr 13, 2022 92.57 94.12 92.30 93.99 1,745,063 +0.88(+0.95%)
Apr 12, 2022 94.63 95.54 93.04 93.11 1,566,857 -1.41(-1.49%)
Apr 11, 2022 95.16 95.92 94.45 94.52 1,464,930 -1.57(-1.63%)
Apr 08, 2022 96.07 97.22 95.07 96.09 950,292 -0.53(-0.55%)
Apr 07, 2022 96.72 97.17 95.29 96.62 1,046,280 -0.23(-0.24%)
Apr 06, 2022 98.74 98.91 96.17 96.85 2,063,475 -2.83(-2.84%)
Apr 05, 2022 100.46 101.38 99.26 99.68 1,332,252 -0.94(-0.93%)
Apr 04, 2022 100.97 102.01 100.54 100.62 1,504,835 +0.02(+0.02%)
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.