Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 88.02 88.57 87.28 87.91 6,678,693 -0.65(-0.74%)
Jun 29, 2022 88.70 89.42 88.34 88.56 3,821,383 +0.14(+0.16%)
Jun 28, 2022 90.06 91.03 88.18 88.42 5,165,046 -1.27(-1.42%)
Jun 27, 2022 89.65 90.12 89.27 89.69 4,940,604 +0.02(+0.02%)
Jun 24, 2022 88.27 89.92 87.58 89.67 6,436,430 +2.04(+2.33%)
Jun 23, 2022 86.83 88.20 86.63 87.63 4,917,545 +1.02(+1.18%)
Jun 22, 2022 85.97 88.12 85.67 86.61 4,910,469 +0.20(+0.23%)
Jun 21, 2022 85.80 87.04 84.81 86.41 5,272,217 +2.30(+2.73%)
Jun 17, 2022 85.62 86.41 83.89 84.11 8,847,525 -1.13(-1.32%)
Jun 16, 2022 85.42 85.95 84.52 85.24 6,233,799 -1.52(-1.75%)
Jun 15, 2022 86.25 87.51 85.52 86.76 4,402,920 +0.77(+0.89%)
Jun 14, 2022 86.43 87.23 85.38 85.99 5,047,405 -0.24(-0.28%)
Jun 13, 2022 86.98 88.13 85.80 86.23 5,014,068 -2.16(-2.45%)
Jun 10, 2022 86.83 89.19 86.67 88.39 4,731,362 +0.41(+0.46%)
Jun 09, 2022 89.02 89.82 87.97 87.98 4,378,048 -1.08(-1.21%)
Jun 08, 2022 90.38 90.40 88.71 89.07 3,982,335 -1.94(-2.13%)
Jun 07, 2022 89.82 91.21 89.38 91.00 5,114,769 +0.19(+0.21%)
Jun 06, 2022 90.42 91.37 89.76 90.81 4,137,277 +0.78(+0.86%)
Jun 03, 2022 91.95 92.16 89.85 90.03 4,583,007 -2.21(-2.40%)
Jun 02, 2022 91.67 92.29 89.68 92.24 4,401,368 +0.65(+0.71%)
Jun 01, 2022 92.39 92.76 90.28 91.59 4,651,002 -0.20(-0.22%)
May 31, 2022 92.50 93.13 91.48 91.79 9,764,989 -1.23(-1.33%)
May 27, 2022 91.50 93.07 90.85 93.02 4,551,404 +0.24(+0.26%)
May 26, 2022 92.82 93.80 92.62 92.78 5,037,111 +0.62(+0.67%)
May 25, 2022 92.07 93.01 91.58 92.17 3,798,403 +0.66(+0.73%)
May 24, 2022 91.17 92.03 89.93 91.50 4,173,182 +0.83(+0.92%)
May 23, 2022 91.08 92.09 90.11 90.67 6,467,968 +0.61(+0.67%)
May 20, 2022 88.50 90.34 87.98 90.06 5,372,495 +1.70(+1.92%)
May 19, 2022 88.26 88.88 86.78 88.36 7,378,288 -0.83(-0.94%)
May 18, 2022 93.38 93.38 88.16 89.20 8,691,237 -5.09(-5.39%)
May 17, 2022 93.82 94.43 92.90 94.28 4,385,118 +0.79(+0.84%)
May 16, 2022 92.97 94.26 92.10 93.50 3,624,411 +1.02(+1.10%)
May 13, 2022 93.36 93.56 91.63 92.48 4,745,786 -0.73(-0.78%)
May 12, 2022 92.44 93.22 91.35 93.21 5,184,912 +0.25(+0.27%)
May 11, 2022 93.20 94.75 92.86 92.97 4,920,511 -0.16(-0.17%)
May 10, 2022 94.31 94.97 92.71 93.13 5,503,937 -0.66(-0.71%)
May 09, 2022 94.47 95.01 93.33 93.79 7,533,578 -1.74(-1.82%)
May 06, 2022 92.32 95.75 92.32 95.53 8,664,758 +2.81(+3.03%)
May 05, 2022 95.45 95.45 91.56 92.72 8,681,874 -2.69(-2.82%)
May 04, 2022 91.82 96.02 90.63 95.41 9,865,709 +4.35(+4.78%)
May 03, 2022 92.13 92.72 91.01 91.06 6,210,563 -0.49(-0.54%)
May 02, 2022 91.50 92.32 90.15 91.55 6,872,376 +0.35(+0.38%)
Apr 29, 2022 95.14 95.29 90.97 91.20 9,280,688 -4.48(-4.68%)
Apr 28, 2022 96.52 97.34 95.22 95.68 6,226,770 +0.00(+0.00%)
Apr 27, 2022 96.02 97.08 94.63 95.68 4,986,546 -0.55(-0.57%)
Apr 26, 2022 95.93 97.63 95.86 96.23 4,141,248 -0.32(-0.33%)
Apr 25, 2022 96.62 97.14 94.12 96.55 5,225,492 +0.09(+0.09%)
Apr 22, 2022 98.92 98.96 96.36 96.47 6,091,635 -3.32(-3.33%)
Apr 21, 2022 100.66 100.94 99.49 99.79 3,568,905 -0.86(-0.86%)
Apr 20, 2022 99.01 101.56 98.71 100.65 5,965,097 +2.62(+2.68%)
Apr 19, 2022 97.78 98.55 97.17 98.03 3,830,252 +0.42(+0.43%)
Apr 18, 2022 97.57 98.62 97.20 97.61 3,182,160 -0.25(-0.25%)
Apr 14, 2022 99.39 99.81 97.79 97.86 5,440,458 -1.23(-1.24%)
Apr 13, 2022 98.54 99.86 97.40 99.08 3,992,605 +0.32(+0.32%)
Apr 12, 2022 98.54 99.13 97.93 98.76 4,373,121 +0.18(+0.18%)
Apr 11, 2022 100.39 101.68 98.32 98.58 6,746,914 -2.04(-2.03%)
Apr 08, 2022 98.54 101.48 97.74 100.62 8,217,747 +2.83(+2.90%)
Apr 07, 2022 96.23 98.15 95.58 97.79 6,072,863 +1.46(+1.52%)
Apr 06, 2022 94.35 96.54 94.09 96.33 6,982,067 +2.45(+2.61%)
Apr 05, 2022 93.76 95.59 93.61 93.87 7,548,457 -0.51(-0.54%)
Apr 04, 2022 94.85 94.89 93.12 94.38 7,368,270 -1.03(-1.08%)
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.