Historical Prices

Date Open High Low Close Volume Change (%)
Jul 01, 2022 101.64 102.50 99.53 101.18 7,944,371 -1.02(-1.00%)
Jun 30, 2022 101.94 103.38 100.78 102.20 9,024,541 -1.05(-1.02%)
Jun 29, 2022 102.99 105.61 101.53 103.25 10,324,129 +0.47(+0.46%)
Jun 28, 2022 108.20 114.05 102.48 102.78 31,358,036 -7.72(-6.99%)
Jun 27, 2022 112.24 113.21 109.84 110.50 12,574,614 -2.41(-2.13%)
Jun 24, 2022 109.93 112.94 109.61 112.91 10,463,741 +4.91(+4.55%)
Jun 23, 2022 105.01 108.10 104.41 108.00 8,900,109 +3.08(+2.94%)
Jun 22, 2022 105.40 106.90 104.61 104.92 9,887,490 -3.76(-3.46%)
Jun 21, 2022 108.46 109.81 108.03 108.68 6,213,945 +1.34(+1.25%)
Jun 17, 2022 106.15 108.55 105.85 107.34 10,256,838 +0.22(+0.21%)
Jun 16, 2022 109.51 109.90 105.72 107.12 7,384,589 -6.32(-5.57%)
Jun 15, 2022 112.16 114.72 111.21 113.44 4,828,209 +2.72(+2.46%)
Jun 14, 2022 110.37 111.89 110.01 110.72 4,548,131 +0.28(+0.25%)
Jun 13, 2022 110.39 112.02 109.23 110.44 6,422,857 -4.29(-3.74%)
Jun 10, 2022 117.09 117.09 114.26 114.73 6,293,112 -3.87(-3.26%)
Jun 09, 2022 121.35 122.03 118.59 118.60 3,893,880 -3.80(-3.10%)
Jun 08, 2022 120.90 123.82 120.45 122.40 4,365,775 +0.73(+0.60%)
Jun 07, 2022 118.66 121.97 118.46 121.67 5,373,533 +1.44(+1.20%)
Jun 06, 2022 121.50 122.14 119.43 120.23 3,963,593 -0.72(-0.60%)
Jun 03, 2022 120.21 122.54 120.00 120.95 5,201,520 -2.46(-1.99%)
Jun 02, 2022 119.51 123.58 119.26 123.41 5,837,285 +4.73(+3.99%)
Jun 01, 2022 119.83 120.75 117.61 118.68 5,568,181 -0.17(-0.14%)
May 31, 2022 117.50 119.79 114.45 118.85 13,774,420 +2.86(+2.47%)
May 27, 2022 114.22 116.01 114.01 115.99 5,043,251 +3.05(+2.70%)
May 26, 2022 110.00 113.50 110.00 112.94 6,520,007 +4.74(+4.38%)
May 25, 2022 103.46 108.89 103.46 108.20 7,158,431 +0.91(+0.85%)
May 24, 2022 107.11 107.99 104.73 107.29 6,023,182 -1.34(-1.23%)
May 23, 2022 107.47 108.75 105.82 108.63 7,136,198 +0.63(+0.58%)
May 20, 2022 108.67 109.69 105.07 108.00 7,612,813 +1.56(+1.47%)
May 19, 2022 108.95 109.11 106.28 106.44 7,700,857 -2.93(-2.68%)
May 18, 2022 112.50 113.36 108.78 109.37 8,184,836 -6.53(-5.63%)
May 17, 2022 115.50 117.10 113.07 115.90 6,036,657 +3.30(+2.93%)
May 16, 2022 112.98 113.44 111.56 112.60 5,722,093 -0.41(-0.36%)
May 13, 2022 110.26 113.11 108.67 113.01 9,618,845 +5.11(+4.74%)
May 12, 2022 105.18 109.88 105.00 107.90 10,245,020 -0.02(-0.02%)
May 11, 2022 110.70 111.15 107.59 107.92 6,610,096 -1.57(-1.43%)
May 10, 2022 113.03 113.44 108.35 109.49 7,526,996 -1.72(-1.55%)
May 09, 2022 112.97 114.43 110.59 111.21 7,540,566 -3.28(-2.86%)
May 06, 2022 113.74 115.90 110.66 114.49 11,237,554 -4.14(-3.49%)
May 05, 2022 124.11 124.75 116.52 118.63 8,408,914 -7.43(-5.89%)
May 04, 2022 122.54 126.20 120.08 126.06 6,923,042 +3.20(+2.60%)
May 03, 2022 125.02 125.76 120.22 122.86 8,200,208 -3.22(-2.55%)
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.