Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 74.97 76.61 74.43 76.09 1,055,500 +0.15(+0.19%)
Jun 29, 2022 75.59 76.02 74.38 75.95 786,777 +0.13(+0.17%)
Jun 28, 2022 77.41 78.32 75.69 75.82 810,075 -1.61(-2.07%)
Jun 27, 2022 77.96 78.55 76.65 77.43 876,570 -0.06(-0.08%)
Jun 24, 2022 75.54 77.50 75.43 77.48 2,744,223 +2.71(+3.62%)
Jun 23, 2022 73.31 75.00 72.39 74.78 2,412,304 +1.27(+1.73%)
Jun 22, 2022 72.08 74.02 71.97 73.50 1,228,469 +0.69(+0.95%)
Jun 21, 2022 71.81 73.31 71.14 72.81 1,335,512 +1.85(+2.61%)
Jun 17, 2022 71.27 72.48 70.94 70.96 1,535,534 -0.16(-0.22%)
Jun 16, 2022 72.41 72.80 70.16 71.12 1,477,668 -3.29(-4.42%)
Jun 15, 2022 75.29 75.81 73.47 74.41 837,490 -0.05(-0.07%)
Jun 14, 2022 74.80 75.21 73.10 74.46 1,111,762 -0.45(-0.60%)
Jun 13, 2022 76.08 76.95 74.49 74.91 964,627 -3.10(-3.97%)
Jun 10, 2022 78.55 78.91 77.14 78.00 937,686 -2.51(-3.12%)
Jun 09, 2022 82.03 82.41 80.49 80.51 631,082 -1.86(-2.26%)
Jun 08, 2022 82.84 83.61 82.15 82.37 510,251 -1.34(-1.60%)
Jun 07, 2022 82.46 83.88 82.18 83.71 594,740 +0.33(+0.40%)
Jun 06, 2022 83.81 84.90 83.27 83.38 738,730 +0.18(+0.22%)
Jun 03, 2022 83.11 83.54 82.44 83.20 689,800 -1.00(-1.19%)
Jun 02, 2022 82.15 84.26 81.60 84.20 721,926 +2.69(+3.30%)
Jun 01, 2022 82.68 83.31 80.84 81.51 822,457 -0.49(-0.59%)
May 31, 2022 82.66 83.62 81.09 82.00 1,751,604 -1.62(-1.93%)
May 27, 2022 82.70 83.66 82.52 83.62 946,226 +1.93(+2.36%)
May 26, 2022 80.25 81.94 80.25 81.69 894,787 +2.82(+3.58%)
May 25, 2022 78.65 79.16 76.81 78.87 2,572,006 -0.60(-0.76%)
May 24, 2022 78.52 80.04 76.88 79.47 1,038,029 +0.69(+0.87%)
May 23, 2022 79.98 80.44 78.41 78.78 842,205 -0.44(-0.55%)
May 20, 2022 79.98 80.25 77.21 79.22 882,898 -0.25(-0.32%)
May 19, 2022 77.67 80.19 77.21 79.47 1,088,099 +0.96(+1.22%)
May 18, 2022 80.02 80.74 78.20 78.51 876,050 -2.99(-3.66%)
May 17, 2022 80.94 81.65 80.19 81.50 709,905 +2.17(+2.74%)
May 16, 2022 79.86 80.85 78.83 79.32 1,112,865 -2.05(-2.51%)
May 13, 2022 81.14 82.51 80.15 81.37 940,294 +1.09(+1.35%)
May 12, 2022 77.73 80.34 77.58 80.28 1,056,486 +1.84(+2.35%)
May 11, 2022 79.89 80.40 78.28 78.44 1,011,745 -1.69(-2.11%)
May 10, 2022 83.34 83.88 79.63 80.13 1,670,069 -2.28(-2.77%)
May 09, 2022 81.44 83.71 80.92 82.41 1,444,319 -0.22(-0.27%)
May 06, 2022 82.88 83.26 80.39 82.63 1,189,077 -1.04(-1.24%)
May 05, 2022 86.56 87.15 82.85 83.67 1,604,268 -3.90(-4.45%)
May 04, 2022 83.04 87.84 82.43 87.57 2,287,786 +7.69(+9.63%)
May 03, 2022 79.18 80.44 78.95 79.88 1,748,188 +0.52(+0.66%)
May 02, 2022 77.86 79.89 77.58 79.35 1,312,684 +1.29(+1.65%)
Apr 29, 2022 80.52 81.45 77.87 78.06 1,092,717 -2.82(-3.49%)
Apr 28, 2022 79.61 81.15 78.30 80.89 1,124,782 +1.26(+1.58%)
Apr 27, 2022 78.43 80.82 78.42 79.63 1,598,763 +1.26(+1.61%)
Apr 26, 2022 80.54 81.42 78.36 78.36 1,187,512 -3.14(-3.85%)
Apr 25, 2022 81.86 81.86 79.62 81.51 961,551 -0.60(-0.73%)
Apr 22, 2022 83.18 84.24 81.95 82.11 1,121,611 -1.76(-2.09%)
Apr 21, 2022 85.08 85.28 83.00 83.86 1,123,308 -0.31(-0.37%)
Apr 20, 2022 83.73 84.83 83.37 84.17 933,473 +1.42(+1.71%)
Apr 19, 2022 80.46 83.44 80.44 82.76 1,158,456 +2.61(+3.25%)
Apr 18, 2022 80.92 81.77 79.74 80.15 1,379,067 -1.44(-1.77%)
Apr 14, 2022 84.29 85.09 81.51 81.59 3,628,340 -2.33(-2.77%)
Apr 13, 2022 82.01 84.05 81.82 83.92 1,094,625 +1.64(+1.99%)
Apr 12, 2022 83.48 84.35 81.97 82.28 1,209,465 -0.85(-1.03%)
Apr 11, 2022 83.91 84.31 82.92 83.14 1,110,290 -0.91(-1.08%)
Apr 08, 2022 84.31 86.10 83.84 84.05 1,406,059 -0.05(-0.06%)
Apr 07, 2022 83.78 84.58 82.55 84.10 1,189,091 +0.01(+0.01%)
Apr 06, 2022 82.88 84.10 81.63 84.09 1,310,934 -0.17(-0.21%)
Apr 05, 2022 84.55 85.49 83.82 84.26 1,388,115 +0.13(+0.15%)
Apr 04, 2022 83.48 84.61 83.08 84.13 877,220 +0.51(+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.