Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 107.77 110.91 107.64 108.29 2,830,834 -0.93(-0.85%)
Jun 29, 2022 110.50 112.49 107.13 109.22 3,656,228 -4.78(-4.20%)
Jun 28, 2022 116.67 117.92 113.76 114.00 2,557,227 -2.64(-2.27%)
Jun 27, 2022 116.33 118.62 116.19 116.65 3,056,578 +0.22(+0.19%)
Jun 24, 2022 112.50 116.44 112.17 116.43 2,441,341 +4.87(+4.36%)
Jun 23, 2022 111.01 111.89 109.87 111.56 1,877,584 +1.60(+1.45%)
Jun 22, 2022 109.26 111.35 108.41 109.96 1,851,024 -0.62(-0.56%)
Jun 21, 2022 108.61 110.83 108.49 110.58 2,095,523 +3.12(+2.90%)
Jun 17, 2022 108.22 109.22 105.06 107.46 4,753,689 -0.77(-0.71%)
Jun 16, 2022 110.02 110.42 107.32 108.23 2,351,825 -3.94(-3.51%)
Jun 15, 2022 112.29 113.86 110.62 112.17 1,451,404 +0.46(+0.41%)
Jun 14, 2022 112.25 112.26 110.49 111.71 1,587,483 +0.25(+0.22%)
Jun 13, 2022 112.33 113.06 110.88 111.46 1,788,656 -3.25(-2.84%)
Jun 10, 2022 115.03 116.02 113.78 114.72 1,430,186 -1.87(-1.61%)
Jun 09, 2022 119.02 119.39 116.57 116.59 1,121,129 -2.85(-2.39%)
Jun 08, 2022 119.81 120.22 118.58 119.44 1,248,566 -1.09(-0.91%)
Jun 07, 2022 118.51 120.77 117.61 120.54 1,302,381 +0.79(+0.66%)
Jun 06, 2022 120.81 121.20 119.07 119.75 1,273,126 +0.10(+0.09%)
Jun 03, 2022 119.28 120.15 118.69 119.64 1,425,267 -0.13(-0.11%)
Jun 02, 2022 116.76 119.89 116.11 119.78 1,631,389 +3.51(+3.02%)
Jun 01, 2022 118.11 118.70 115.57 116.27 1,560,373 -1.49(-1.27%)
May 31, 2022 117.47 118.64 116.15 117.76 2,653,622 -0.24(-0.20%)
May 27, 2022 116.47 118.02 116.16 118.00 1,641,011 +2.74(+2.38%)
May 26, 2022 112.87 115.96 112.41 115.26 1,616,653 +3.05(+2.72%)
May 25, 2022 111.34 113.11 110.86 112.21 1,486,719 +0.14(+0.13%)
May 24, 2022 111.75 112.27 110.03 112.06 1,709,178 -0.35(-0.31%)
May 23, 2022 112.36 113.08 110.49 112.42 1,894,404 +0.84(+0.75%)
May 20, 2022 111.62 112.11 108.51 111.58 2,382,637 +1.42(+1.29%)
May 19, 2022 110.98 111.67 109.59 110.16 2,408,362 -1.52(-1.36%)
May 18, 2022 114.49 114.54 111.41 111.68 1,689,604 -3.97(-3.44%)
May 17, 2022 115.80 116.28 115.01 115.66 1,397,018 +1.48(+1.30%)
May 16, 2022 113.39 115.07 112.77 114.17 1,212,313 +0.35(+0.31%)
May 13, 2022 113.08 114.71 112.68 113.82 1,405,773 +1.67(+1.49%)
May 12, 2022 111.69 112.49 109.99 112.15 2,327,988 -0.28(-0.25%)
May 11, 2022 112.29 113.79 111.85 112.42 2,950,552 -1.06(-0.94%)
May 10, 2022 115.57 116.25 112.28 113.49 2,380,472 -0.13(-0.12%)
May 09, 2022 116.35 116.35 113.06 113.62 2,565,569 -3.67(-3.13%)
May 06, 2022 116.74 118.02 115.64 117.30 1,982,963 -0.41(-0.34%)
May 05, 2022 124.12 124.41 116.57 117.70 2,491,137 -7.44(-5.95%)
May 04, 2022 121.48 125.55 120.67 125.15 2,028,581 +3.70(+3.05%)
May 03, 2022 121.15 121.90 120.24 121.44 1,579,457 +0.85(+0.70%)
May 02, 2022 119.88 121.78 118.23 120.59 2,102,148 +0.87(+0.73%)
Apr 29, 2022 124.69 124.70 119.46 119.72 2,104,239 -5.36(-4.28%)
Apr 28, 2022 124.58 125.83 123.25 125.08 1,555,394 +1.62(+1.31%)
Apr 27, 2022 123.47 125.54 122.99 123.47 1,881,680 +1.11(+0.91%)
Apr 26, 2022 124.19 125.00 122.34 122.35 2,380,496 -2.59(-2.07%)
Apr 25, 2022 124.24 124.99 121.25 124.94 2,927,998 +0.85(+0.68%)
Apr 22, 2022 130.11 130.22 123.89 124.09 2,514,625 -6.58(-5.04%)
Apr 21, 2022 132.38 133.46 130.28 130.67 1,747,394 -1.24(-0.94%)
Apr 20, 2022 130.85 132.43 130.68 131.91 1,936,908 +2.05(+1.58%)
Apr 19, 2022 128.43 130.23 127.40 129.86 2,285,105 +1.62(+1.26%)
Apr 18, 2022 128.40 129.61 127.47 128.25 1,543,152 -0.89(-0.69%)
Apr 14, 2022 130.27 130.85 128.89 129.13 1,667,066 -1.13(-0.87%)
Apr 13, 2022 129.57 130.63 128.48 130.27 1,475,706 +1.23(+0.95%)
Apr 12, 2022 130.39 131.20 128.60 129.04 1,439,472 -0.24(-0.18%)
Apr 11, 2022 131.98 132.14 129.09 129.28 1,667,787 -2.31(-1.76%)
Apr 08, 2022 131.33 133.11 130.75 131.59 2,536,916 -0.52(-0.39%)
Apr 07, 2022 132.61 133.76 131.60 132.11 3,673,645 -1.31(-0.98%)
Apr 06, 2022 131.30 134.07 130.50 133.42 2,912,537 +1.87(+1.42%)
Apr 05, 2022 131.85 134.07 130.86 131.55 2,883,302 -0.06(-0.04%)
Apr 04, 2022 131.56 131.89 129.62 131.61 2,902,570 +0.42(+0.32%)
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.