Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 105.88 107.48 101.40 102.35 18,942,596 -2.04(-1.95%)
May 27, 2022 102.16 104.39 101.90 104.39 7,452,650 +1.32(+1.28%)
May 26, 2022 102.60 104.39 102.60 103.07 6,780,089 +1.78(+1.75%)
May 25, 2022 100.15 101.59 99.79 101.29 7,362,527 +1.57(+1.57%)
May 24, 2022 98.33 100.18 96.83 99.73 7,528,977 +0.42(+0.42%)
May 23, 2022 96.59 99.68 96.35 99.31 9,489,631 +3.64(+3.81%)
May 20, 2022 95.76 97.97 93.09 95.66 7,369,694 +0.37(+0.39%)
May 19, 2022 92.76 97.20 92.76 95.29 7,447,503 +0.12(+0.12%)
May 18, 2022 98.12 98.47 93.60 95.17 9,831,721 -2.31(-2.37%)
May 17, 2022 97.54 98.65 96.29 97.49 7,220,541 +1.38(+1.44%)
May 16, 2022 93.90 97.55 93.50 96.10 8,772,057 +2.78(+2.98%)
May 13, 2022 91.44 94.14 91.32 93.32 7,222,845 +3.00(+3.32%)
May 12, 2022 89.28 90.38 86.58 90.32 7,988,354 +0.51(+0.57%)
May 11, 2022 90.42 93.30 89.60 89.81 7,334,751 +0.94(+1.06%)
May 10, 2022 89.67 92.06 87.03 88.87 8,651,070 +0.73(+0.82%)
May 09, 2022 95.37 95.67 87.49 88.14 10,749,066 -9.51(-9.74%)
May 06, 2022 94.47 97.68 93.22 97.66 10,159,600 +4.38(+4.70%)
May 05, 2022 94.85 96.66 91.16 93.28 11,678,733 -0.91(-0.96%)
May 04, 2022 91.59 94.48 89.88 94.18 8,805,502 +4.47(+4.98%)
May 03, 2022 87.67 90.26 87.18 89.71 6,561,194 +2.73(+3.14%)
May 02, 2022 85.49 87.10 83.95 86.98 7,697,786 +0.36(+0.42%)
Apr 29, 2022 88.64 89.60 86.08 86.62 9,708,229 -1.84(-2.08%)
Apr 28, 2022 84.37 89.29 82.70 88.46 10,498,941 +4.07(+4.82%)
Apr 27, 2022 83.17 85.18 80.50 84.39 7,460,843 +1.58(+1.91%)
Apr 26, 2022 83.89 85.50 82.79 82.81 6,583,598 -0.31(-0.37%)
Apr 25, 2022 84.34 84.72 80.53 83.12 13,136,981 -3.94(-4.53%)
Apr 22, 2022 88.75 90.18 86.85 87.07 7,150,316 -2.41(-2.70%)
Apr 21, 2022 93.51 94.09 89.15 89.48 6,936,528 -3.63(-3.90%)
Apr 20, 2022 92.59 93.83 91.94 93.10 6,681,203 +1.01(+1.09%)
Apr 19, 2022 93.25 93.93 91.61 92.10 5,879,086 -1.73(-1.85%)
Apr 18, 2022 93.14 94.41 92.23 93.83 5,366,675 +1.90(+2.07%)
Apr 14, 2022 90.86 92.84 90.54 91.93 6,988,924 +1.03(+1.14%)
Apr 13, 2022 91.66 92.25 89.70 90.89 8,120,488 +0.21(+0.23%)
Apr 12, 2022 90.73 92.39 90.15 90.68 8,173,215 +1.83(+2.06%)
Apr 11, 2022 92.41 92.50 88.68 88.85 7,721,324 -4.60(-4.92%)
Apr 08, 2022 91.31 93.69 91.16 93.45 6,809,653 +2.80(+3.09%)
Apr 07, 2022 89.53 90.86 87.88 90.65 6,929,263 +2.19(+2.48%)
Apr 06, 2022 90.46 90.84 87.80 88.45 6,263,643 -0.46(-0.52%)
Apr 05, 2022 91.45 92.19 88.78 88.92 6,292,667 -2.27(-2.49%)
Apr 04, 2022 91.96 92.42 90.34 91.18 5,455,601 -0.03(-0.03%)
Apr 01, 2022 90.82 92.19 90.03 91.21 7,646,458 +0.53(+0.58%)
Mar 31, 2022 90.68 92.90 90.14 90.68 10,782,180 -1.00(-1.09%)
Mar 30, 2022 91.90 93.19 91.23 91.68 6,692,403 +0.64(+0.71%)
Mar 29, 2022 90.40 91.26 88.46 91.04 12,140,523 -2.54(-2.71%)
Mar 28, 2022 94.99 95.06 93.13 93.58 6,736,436 -3.62(-3.72%)
Mar 25, 2022 94.18 97.21 93.87 97.19 8,665,148 +2.68(+2.83%)
Mar 24, 2022 94.91 95.70 93.80 94.52 6,848,906 +0.15(+0.16%)
Mar 23, 2022 93.32 94.95 93.30 94.36 8,495,303 +2.35(+2.55%)
Mar 22, 2022 92.83 93.01 90.70 92.01 7,143,184 -0.90(-0.96%)
Mar 21, 2022 91.47 94.00 91.20 92.91 8,967,389 +2.86(+3.17%)
Mar 18, 2022 89.61 90.55 89.03 90.05 17,858,986 +0.70(+0.78%)
Mar 17, 2022 87.38 89.57 87.26 89.36 9,808,622 +3.63(+4.23%)
Mar 16, 2022 86.07 86.58 85.08 85.73 10,301,727 -0.21(-0.24%)
Mar 15, 2022 83.96 86.63 83.47 85.94 9,802,637 -1.36(-1.55%)
Mar 14, 2022 88.04 88.20 85.18 87.29 11,648,171 -1.68(-1.89%)
Mar 11, 2022 89.36 91.37 88.75 88.98 8,479,408 -1.18(-1.31%)
Mar 10, 2022 87.95 90.26 87.19 90.16 10,483,461 +3.17(+3.65%)
Mar 09, 2022 86.22 89.26 83.87 86.99 13,996,993 -2.34(-2.62%)
Mar 08, 2022 91.78 94.43 86.67 89.33 19,055,662 -2.23(-2.44%)
Mar 07, 2022 91.76 93.82 89.62 91.56 15,244,880 +0.90(+1.00%)
Mar 04, 2022 88.25 90.72 88.10 90.66 12,145,670 +2.59(+2.94%)
Mar 03, 2022 87.88 88.78 86.46 88.07 9,621,968 -0.57(-0.64%)
Mar 02, 2022 88.94 90.39 87.87 88.64 17,879,732 +0.98(+1.11%)
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.