Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 70.68 71.60 69.97 70.95 7,188,970 -0.85(-1.18%)
Jun 29, 2022 72.45 72.58 71.05 71.80 5,495,395 -0.52(-0.72%)
Jun 28, 2022 73.53 74.22 72.20 72.32 5,107,191 -0.78(-1.07%)
Jun 27, 2022 73.65 73.90 72.88 73.10 7,045,697 -0.61(-0.82%)
Jun 24, 2022 71.37 73.72 71.30 73.71 11,668,192 +2.81(+3.97%)
Jun 23, 2022 71.58 71.99 70.15 70.89 9,821,237 -0.98(-1.37%)
Jun 22, 2022 71.24 72.58 71.04 71.87 8,332,303 -0.94(-1.28%)
Jun 21, 2022 72.85 73.15 72.25 72.81 5,826,510 +1.08(+1.51%)
Jun 17, 2022 71.74 72.24 70.48 71.72 13,067,129 -0.12(-0.17%)
Jun 16, 2022 72.50 72.74 71.24 71.85 9,698,301 -2.69(-3.61%)
Jun 15, 2022 75.51 75.60 73.18 74.54 10,894,337 -0.02(-0.03%)
Jun 14, 2022 75.11 75.56 73.97 74.56 8,200,097 -0.57(-0.76%)
Jun 13, 2022 76.19 76.36 74.69 75.13 10,873,991 -3.05(-3.91%)
Jun 10, 2022 79.10 79.23 78.08 78.19 8,705,466 -2.47(-3.06%)
Jun 09, 2022 81.98 82.26 80.63 80.66 5,647,277 -1.95(-2.36%)
Jun 08, 2022 83.49 84.20 82.42 82.61 4,426,422 -1.75(-2.08%)
Jun 07, 2022 83.05 84.46 82.83 84.36 6,482,312 +0.60(+0.72%)
Jun 06, 2022 83.59 84.09 83.31 83.76 5,841,245 +0.79(+0.95%)
Jun 03, 2022 83.04 83.63 82.68 82.97 5,562,927 -0.81(-0.97%)
Jun 02, 2022 82.41 83.79 82.22 83.79 6,815,093 +2.25(+2.76%)
Jun 01, 2022 82.50 82.75 80.74 81.54 7,494,668 -0.82(-1.00%)
May 31, 2022 82.85 83.16 82.08 82.36 9,657,310 -1.27(-1.52%)
May 27, 2022 82.41 83.66 82.27 83.63 7,097,070 +1.91(+2.34%)
May 26, 2022 80.80 82.13 80.65 81.72 5,783,180 +1.47(+1.84%)
May 25, 2022 79.58 80.59 79.31 80.25 5,782,436 +0.35(+0.44%)
May 24, 2022 80.08 80.17 78.52 79.89 7,342,979 -0.46(-0.57%)
May 23, 2022 79.91 80.54 79.36 80.35 6,664,374 +1.45(+1.83%)
May 20, 2022 79.87 80.18 77.18 78.90 8,411,882 -0.19(-0.24%)
May 19, 2022 78.02 80.03 77.93 79.10 8,458,289 +0.56(+0.71%)
May 18, 2022 80.28 80.47 78.21 78.54 7,276,451 -2.52(-3.11%)
May 17, 2022 80.60 81.18 79.79 81.06 7,905,892 +2.23(+2.83%)
May 16, 2022 78.64 79.46 77.91 78.83 8,718,103 -0.14(-0.18%)
May 13, 2022 78.40 79.75 78.39 78.97 9,032,923 +1.20(+1.54%)
May 12, 2022 77.11 78.55 76.36 77.78 13,818,274 -0.14(-0.18%)
May 11, 2022 78.10 80.01 77.75 77.92 17,671,988 +0.04(+0.05%)
May 10, 2022 79.67 79.88 76.95 77.88 17,773,212 -0.49(-0.62%)
May 09, 2022 79.45 80.17 78.15 78.37 14,561,814 -2.56(-3.16%)
May 06, 2022 81.45 81.45 79.58 80.92 14,997,542 -1.18(-1.43%)
May 05, 2022 84.13 84.41 81.21 82.10 12,818,257 -2.62(-3.10%)
May 04, 2022 82.60 84.78 81.84 84.73 15,569,658 +2.66(+3.24%)
May 03, 2022 81.21 82.52 81.05 82.06 11,931,385 +0.91(+1.12%)
May 02, 2022 81.51 81.85 79.58 81.15 17,150,532 -0.25(-0.31%)
Apr 29, 2022 83.34 84.03 81.20 81.40 11,106,568 -1.67(-2.01%)
Apr 28, 2022 82.18 83.36 80.79 83.07 10,839,299 +1.29(+1.58%)
Apr 27, 2022 81.32 82.71 81.05 81.78 13,605,024 +1.19(+1.47%)
Apr 26, 2022 82.22 82.68 80.55 80.59 11,105,036 -1.26(-1.54%)
Apr 25, 2022 81.21 82.06 79.59 81.85 13,938,741 -0.23(-0.28%)
Apr 22, 2022 84.56 84.58 81.93 82.08 9,831,436 -3.19(-3.74%)
Apr 21, 2022 87.34 87.59 85.03 85.27 8,005,768 -1.42(-1.63%)
Apr 20, 2022 86.28 87.02 86.11 86.69 9,029,786 +0.55(+0.63%)
Apr 19, 2022 85.10 86.32 84.89 86.14 5,286,124 +0.80(+0.94%)
Apr 18, 2022 85.20 85.84 85.05 85.34 6,498,687 +0.08(+0.09%)
Apr 14, 2022 85.64 86.28 85.21 85.26 6,614,127 -0.29(-0.34%)
Apr 13, 2022 84.47 85.59 84.13 85.55 8,910,791 +1.24(+1.48%)
Apr 12, 2022 84.70 85.41 83.96 84.30 7,489,700 +0.02(+0.02%)
Apr 11, 2022 84.43 85.19 84.18 84.29 6,406,323 -0.42(-0.50%)
Apr 08, 2022 84.68 85.26 84.24 84.71 5,385,214 +0.52(+0.61%)
Apr 07, 2022 83.75 84.53 83.17 84.19 6,021,420 +0.55(+0.65%)
Apr 06, 2022 84.07 84.10 82.92 83.64 8,771,644 -0.98(-1.15%)
Apr 05, 2022 85.25 85.84 84.37 84.62 5,983,908 -0.68(-0.80%)
Apr 04, 2022 85.42 85.42 84.54 85.30 6,014,413 +0.02(+0.02%)
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.