Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2022 94.80 101.35 94.35 101.26 5,863,096 +7.86(+8.42%)
Jun 23, 2022 86.92 93.99 86.14 93.40 2,721,977 +7.38(+8.58%)
Jun 22, 2022 82.49 87.74 82.30 86.02 2,086,246 +1.90(+2.26%)
Jun 21, 2022 83.75 86.82 83.58 84.12 2,633,046 +1.45(+1.75%)
Jun 17, 2022 80.06 83.29 79.40 82.67 5,350,075 +3.63(+4.59%)
Jun 16, 2022 82.00 83.68 77.96 79.04 3,442,308 -6.87(-8.00%)
Jun 15, 2022 83.59 87.61 82.83 85.91 2,745,534 +4.44(+5.45%)
Jun 14, 2022 82.37 84.66 80.10 81.47 2,708,277 -0.19(-0.23%)
Jun 13, 2022 85.81 87.11 80.83 81.66 3,576,231 -8.46(-9.39%)
Jun 10, 2022 92.75 93.68 88.69 90.12 4,309,913 -4.80(-5.06%)
Jun 09, 2022 100.80 101.14 94.56 94.92 4,561,956 -7.27(-7.11%)
Jun 08, 2022 98.93 105.16 98.73 102.19 3,986,556 +2.45(+2.46%)
Jun 07, 2022 93.11 99.75 92.09 99.74 3,971,943 +4.74(+4.99%)
Jun 06, 2022 101.55 101.66 94.17 95.00 5,700,690 -3.38(-3.44%)
Jun 03, 2022 107.02 111.35 98.12 98.38 14,347,036 +4.70(+5.02%)
Jun 02, 2022 84.13 94.22 83.64 93.68 6,059,394 +9.25(+10.96%)
Jun 01, 2022 84.43 87.57 82.32 84.43 2,773,909 +1.38(+1.66%)
May 31, 2022 85.29 86.92 82.56 83.05 4,354,233 -3.01(-3.50%)
May 27, 2022 82.88 86.25 82.38 86.06 2,466,380 +4.85(+5.97%)
May 26, 2022 79.79 83.38 79.26 81.21 3,314,752 -1.36(-1.65%)
May 25, 2022 78.43 83.78 78.00 82.57 2,195,107 +3.71(+4.70%)
May 24, 2022 81.67 81.67 77.01 78.86 2,119,718 -4.65(-5.57%)
May 23, 2022 84.03 84.60 80.04 83.51 2,152,077 -0.71(-0.84%)
May 20, 2022 86.47 87.31 80.31 84.22 2,777,689 +1.19(+1.43%)
May 19, 2022 78.90 86.34 77.30 83.03 4,245,195 +4.26(+5.41%)
May 18, 2022 84.43 86.43 77.16 78.77 6,113,319 -8.71(-9.96%)
May 17, 2022 92.22 94.13 84.47 87.48 3,367,323 -1.89(-2.11%)
May 16, 2022 95.50 97.52 89.10 89.37 2,162,999 -8.33(-8.53%)
May 13, 2022 90.99 98.29 90.40 97.70 3,385,849 +10.01(+11.42%)
May 12, 2022 82.08 89.97 80.31 87.69 3,095,670 +3.23(+3.82%)
May 11, 2022 89.01 93.72 83.26 84.46 4,017,447 -7.11(-7.76%)
May 10, 2022 92.20 94.60 84.58 91.57 4,877,856 +2.74(+3.08%)
May 09, 2022 98.24 100.49 87.64 88.83 5,680,102 -13.62(-13.29%)
May 06, 2022 109.12 109.95 100.05 102.45 3,986,616 -8.72(-7.84%)
May 05, 2022 119.17 119.17 109.90 111.17 2,280,000 -9.34(-7.75%)
May 04, 2022 117.75 120.56 110.04 120.51 3,110,643 +2.79(+2.37%)
May 03, 2022 122.85 125.30 117.18 117.72 2,424,019 -6.25(-5.04%)
May 02, 2022 118.41 124.00 117.05 123.97 1,666,815 +4.66(+3.91%)
Apr 29, 2022 129.29 131.06 118.88 119.31 2,573,416 -12.39(-9.41%)
Apr 28, 2022 129.98 132.96 124.25 131.70 1,666,923 +4.64(+3.65%)
Apr 27, 2022 128.36 132.90 126.69 127.06 1,448,189 -2.63(-2.03%)
Apr 26, 2022 136.74 137.98 129.61 129.69 1,643,363 -8.71(-6.29%)
Apr 25, 2022 134.78 140.23 134.41 138.40 1,586,341 +2.07(+1.52%)
Apr 22, 2022 137.27 141.63 134.18 136.33 1,862,093 -2.44(-1.76%)
Apr 21, 2022 147.49 137.57 138.77 2,081,438 -5.99(-4.14%)
Apr 20, 2022 149.57 149.57 143.62 144.76 1,361,416 -4.29(-2.88%)
Apr 19, 2022 140.00 150.81 139.57 149.05 1,941,672 +9.34(+6.69%)
Apr 18, 2022 142.84 143.57 136.85 139.71 1,607,157 -3.86(-2.69%)
Apr 14, 2022 150.14 150.78 143.22 143.57 2,038,967 -6.68(-4.45%)
Apr 13, 2022 142.68 151.63 140.87 150.25 2,219,081 +6.89(+4.81%)
Apr 12, 2022 148.00 151.76 143.22 143.36 1,442,184 -1.57(-1.08%)
Apr 11, 2022 141.43 147.77 138.76 144.93 2,205,982 +2.07(+1.45%)
Apr 08, 2022 146.30 147.50 142.40 142.86 1,241,425 -4.71(-3.19%)
Apr 07, 2022 148.19 151.42 144.62 147.57 1,305,618 -2.53(-1.69%)
Apr 06, 2022 152.74 153.08 148.17 150.10 1,505,528 -6.69(-4.27%)
Apr 05, 2022 161.06 161.61 155.28 156.79 1,827,305 -3.63(-2.26%)
Apr 04, 2022 149.75 161.59 149.40 160.42 2,665,021 +11.63(+7.82%)
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.