Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2022 79.53 80.47 77.77 77.90 788,450 -1.65(-2.07%)
Jun 27, 2022 80.10 80.70 78.75 79.55 853,170 -0.06(-0.08%)
Jun 24, 2022 77.61 79.63 77.50 79.61 2,670,965 +2.78(+3.62%)
Jun 23, 2022 75.32 77.06 74.38 76.83 2,347,907 +1.31(+1.73%)
Jun 22, 2022 74.06 76.05 73.94 75.52 1,195,675 +0.71(+0.95%)
Jun 21, 2022 73.78 75.32 73.09 74.81 1,299,861 +1.90(+2.61%)
Jun 17, 2022 73.22 74.47 72.89 72.91 1,494,543 -0.16(-0.22%)
Jun 16, 2022 74.40 74.80 72.08 73.07 1,438,222 -3.38(-4.42%)
Jun 15, 2022 77.36 77.89 75.49 76.45 815,133 -0.05(-0.07%)
Jun 14, 2022 76.85 77.28 75.10 76.50 1,082,084 -0.46(-0.60%)
Jun 13, 2022 78.17 79.06 76.53 76.96 938,876 -3.18(-3.97%)
Jun 10, 2022 80.70 81.07 79.26 80.14 912,655 -2.58(-3.12%)
Jun 09, 2022 84.28 84.67 82.70 82.72 614,236 -1.91(-2.26%)
Jun 08, 2022 85.11 85.90 84.40 84.63 496,630 -1.38(-1.60%)
Jun 07, 2022 84.72 86.18 84.44 86.01 578,864 +0.34(+0.40%)
Jun 06, 2022 86.11 87.23 85.55 85.67 719,010 +0.19(+0.22%)
Jun 03, 2022 85.39 85.83 84.70 85.48 671,386 -1.03(-1.19%)
Jun 02, 2022 84.40 86.57 83.84 86.51 702,654 +2.76(+3.30%)
Jun 01, 2022 84.95 85.60 83.06 83.75 800,502 -0.50(-0.59%)
May 31, 2022 84.93 85.91 83.31 84.25 1,704,845 -1.66(-1.93%)
May 27, 2022 84.97 85.95 84.78 85.91 920,967 +1.98(+2.36%)
May 26, 2022 82.45 84.19 82.45 83.93 870,901 +2.90(+3.58%)
May 25, 2022 80.81 81.33 78.92 81.03 2,503,346 -0.92(-1.12%)
May 24, 2022 80.97 82.54 79.28 81.95 1,006,620 +0.71(+0.87%)
May 23, 2022 82.48 82.95 80.86 81.24 816,722 -0.45(-0.55%)
May 20, 2022 82.48 82.75 79.62 81.69 856,183 -0.26(-0.32%)
May 19, 2022 80.09 82.69 79.62 81.95 1,055,175 +0.99(+1.22%)
May 18, 2022 82.52 83.25 80.64 80.96 849,543 -3.08(-3.66%)
May 17, 2022 83.47 84.20 82.69 84.04 688,425 +2.24(+2.74%)
May 16, 2022 82.35 83.37 81.18 81.80 1,079,192 -2.11(-2.51%)
May 13, 2022 83.67 85.08 82.65 83.91 911,843 +1.12(+1.35%)
May 12, 2022 80.16 82.85 80.00 82.79 1,024,519 +1.90(+2.35%)
May 11, 2022 82.38 82.91 80.72 80.89 981,132 -1.74(-2.11%)
May 10, 2022 85.94 86.50 82.11 82.63 1,619,536 -2.35(-2.77%)
May 09, 2022 83.98 86.32 83.44 84.98 1,400,617 -0.23(-0.27%)
May 06, 2022 85.47 85.86 82.90 85.21 1,153,098 -1.07(-1.24%)
May 05, 2022 89.26 89.87 85.44 86.28 1,555,726 -4.02(-4.45%)
May 04, 2022 85.63 90.58 85.00 90.30 2,218,562 +7.93(+9.63%)
May 03, 2022 81.65 82.94 80.67 82.37 1,695,291 +0.54(+0.66%)
May 02, 2022 80.29 82.38 80.00 81.83 1,272,965 +1.33(+1.65%)
Apr 29, 2022 83.03 83.99 80.30 80.50 1,059,654 -2.91(-3.49%)
Apr 28, 2022 82.09 83.68 80.74 83.41 1,090,748 +1.30(+1.58%)
Apr 27, 2022 80.88 83.34 80.87 82.11 1,550,387 +1.30(+1.61%)
Apr 26, 2022 83.05 83.96 80.80 80.81 1,151,580 -3.24(-3.85%)
Apr 25, 2022 84.41 84.41 82.10 84.05 932,456 -0.62(-0.73%)
Apr 22, 2022 85.78 86.87 84.51 84.67 1,087,673 -1.81(-2.09%)
Apr 21, 2022 87.73 87.94 85.59 86.48 1,089,319 -0.32(-0.37%)
Apr 20, 2022 86.34 87.48 85.97 86.80 905,228 +1.46(+1.71%)
Apr 19, 2022 82.97 86.04 82.95 85.34 1,123,403 +2.69(+3.25%)
Apr 18, 2022 83.45 84.32 82.23 82.65 1,337,339 -1.49(-1.77%)
Apr 14, 2022 86.92 87.75 84.05 84.14 3,518,553 -2.40(-2.77%)
Apr 13, 2022 84.57 86.67 84.37 86.54 1,061,504 +1.69(+1.99%)
Apr 12, 2022 86.08 86.98 84.53 84.85 1,172,869 -0.88(-1.03%)
Apr 11, 2022 86.53 86.94 85.51 85.73 1,076,695 -0.94(-1.08%)
Apr 08, 2022 86.94 88.79 86.46 86.67 1,363,514 -0.05(-0.06%)
Apr 07, 2022 86.39 87.22 85.13 86.72 1,153,111 +0.01(+0.01%)
Apr 06, 2022 85.47 86.72 84.18 86.71 1,271,268 -0.18(-0.21%)
Apr 05, 2022 87.19 88.16 86.44 86.89 1,346,113 +0.13(+0.15%)
Apr 04, 2022 86.08 87.25 85.67 86.76 850,677 +0.53(+0.61%)
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.