Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 74.99 76.63 74.45 76.11 1,055,222 +0.15(+0.19%)
Jun 29, 2022 75.61 76.04 74.40 75.97 786,569 +0.13(+0.17%)
Jun 28, 2022 77.43 78.34 75.71 75.84 809,861 -1.61(-2.07%)
Jun 27, 2022 77.98 78.57 76.67 77.45 876,339 -0.06(-0.08%)
Jun 24, 2022 75.56 77.52 75.45 77.51 2,743,499 +2.71(+3.62%)
Jun 23, 2022 73.33 75.02 72.41 74.80 2,411,668 +1.28(+1.73%)
Jun 22, 2022 72.10 74.04 71.99 73.52 1,228,145 +0.69(+0.95%)
Jun 21, 2022 71.83 73.33 71.16 72.83 1,335,161 +1.85(+2.61%)
Jun 17, 2022 71.28 72.50 70.96 70.98 1,535,130 -0.16(-0.22%)
Jun 16, 2022 72.43 72.82 70.17 71.14 1,477,279 -3.29(-4.42%)
Jun 15, 2022 75.31 75.83 73.49 74.43 837,269 -0.05(-0.07%)
Jun 14, 2022 74.82 75.23 73.11 74.48 1,111,469 -0.45(-0.60%)
Jun 13, 2022 76.10 76.97 74.51 74.93 964,372 -3.10(-3.97%)
Jun 10, 2022 78.57 78.93 77.16 78.02 937,439 -2.51(-3.12%)
Jun 09, 2022 82.05 82.43 80.51 80.53 630,916 -1.86(-2.26%)
Jun 08, 2022 82.86 83.63 82.17 82.39 510,116 -1.34(-1.60%)
Jun 07, 2022 82.48 83.90 82.20 83.74 594,584 +0.33(+0.40%)
Jun 06, 2022 83.83 84.92 83.29 83.41 738,536 +0.19(+0.22%)
Jun 03, 2022 83.13 83.56 82.46 83.22 689,618 -1.00(-1.19%)
Jun 02, 2022 82.17 84.28 81.62 84.22 721,735 +2.69(+3.30%)
Jun 01, 2022 82.70 83.34 80.86 81.54 822,241 -0.49(-0.59%)
May 31, 2022 82.68 83.64 81.11 82.02 1,751,143 -1.62(-1.93%)
May 27, 2022 82.72 83.68 82.54 83.64 945,977 +1.93(+2.36%)
May 26, 2022 80.27 81.96 80.27 81.71 894,551 +2.82(+3.58%)
May 25, 2022 78.67 79.18 76.83 78.89 2,571,328 -0.60(-0.76%)
May 24, 2022 78.54 80.06 76.90 79.49 1,037,755 +0.69(+0.87%)
May 23, 2022 80.01 80.46 78.43 78.80 841,983 -0.44(-0.55%)
May 20, 2022 80.01 80.27 77.23 79.24 882,665 -0.25(-0.32%)
May 19, 2022 77.69 80.21 77.23 79.49 1,087,812 +0.96(+1.22%)
May 18, 2022 80.04 80.76 78.23 78.53 875,820 -2.99(-3.66%)
May 17, 2022 80.97 81.67 80.21 81.52 709,718 +2.17(+2.74%)
May 16, 2022 79.88 80.87 78.85 79.35 1,112,572 -2.05(-2.51%)
May 13, 2022 81.16 82.53 80.17 81.39 940,047 +1.09(+1.35%)
May 12, 2022 77.75 80.36 77.60 80.31 1,056,208 +1.84(+2.35%)
May 11, 2022 79.91 80.43 78.30 78.46 1,011,479 -1.69(-2.11%)
May 10, 2022 83.36 83.90 79.65 80.15 1,669,629 -2.28(-2.77%)
May 09, 2022 81.46 83.73 80.94 82.43 1,443,939 -0.22(-0.27%)
May 06, 2022 82.91 83.28 80.41 82.65 1,188,764 -1.04(-1.24%)
May 05, 2022 86.58 87.17 82.88 83.69 1,603,846 -3.90(-4.45%)
May 04, 2022 83.06 87.86 82.45 87.59 2,287,184 +7.69(+9.63%)
May 03, 2022 79.20 80.46 78.97 79.90 1,747,727 +0.52(+0.66%)
May 02, 2022 77.88 79.91 77.60 79.37 1,312,339 +1.29(+1.65%)
Apr 29, 2022 80.54 81.47 77.89 78.08 1,092,430 -2.82(-3.49%)
Apr 28, 2022 79.63 81.17 78.32 80.91 1,124,485 +1.26(+1.58%)
Apr 27, 2022 78.45 80.84 78.44 79.65 1,598,341 +1.26(+1.61%)
Apr 26, 2022 80.56 81.44 78.38 78.39 1,187,199 -3.14(-3.85%)
Apr 25, 2022 81.88 81.88 79.64 81.53 961,297 -0.60(-0.73%)
Apr 22, 2022 83.21 84.26 81.97 82.13 1,121,315 -1.76(-2.09%)
Apr 21, 2022 85.10 85.30 83.02 83.89 1,123,012 -0.31(-0.37%)
Apr 20, 2022 83.75 84.86 83.39 84.20 933,227 +1.42(+1.71%)
Apr 19, 2022 80.48 83.46 80.46 82.78 1,158,150 +2.61(+3.25%)
Apr 18, 2022 80.95 81.79 79.76 80.17 1,378,704 -1.45(-1.77%)
Apr 14, 2022 84.31 85.12 81.53 81.62 3,627,385 -2.33(-2.77%)
Apr 13, 2022 82.03 84.07 81.84 83.94 1,094,337 +1.64(+1.99%)
Apr 12, 2022 83.50 84.37 81.99 82.30 1,209,146 -0.85(-1.03%)
Apr 11, 2022 83.93 84.33 82.94 83.16 1,109,998 -0.91(-1.08%)
Apr 08, 2022 84.33 86.13 83.87 84.07 1,405,688 -0.05(-0.06%)
Apr 07, 2022 83.80 84.60 82.58 84.12 1,188,777 +0.01(+0.01%)
Apr 06, 2022 82.91 84.12 81.65 84.11 1,310,589 -0.17(-0.21%)
Apr 05, 2022 84.57 85.51 83.85 84.28 1,387,749 +0.13(+0.15%)
Apr 04, 2022 83.50 84.64 83.10 84.16 876,989 +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.