Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 110.00 110.89 106.75 108.96 43,168,060 -2.74(-2.45%)
Jun 29, 2022 111.55 113.16 110.87 111.70 24,709,120 -0.31(-0.27%)
Jun 28, 2022 115.80 117.31 111.85 112.01 35,862,720 -3.83(-3.30%)
Jun 27, 2022 118.27 118.58 115.18 115.83 36,407,460 -2.14(-1.82%)
Jun 24, 2022 113.00 118.08 112.95 117.97 41,164,180 +5.73(+5.11%)
Jun 23, 2022 112.23 112.74 110.50 112.24 28,374,140 +0.75(+0.68%)
Jun 22, 2022 110.56 113.35 110.38 111.49 30,702,060 -0.06(-0.05%)
Jun 21, 2022 108.93 112.49 108.60 111.54 47,420,340 +4.40(+4.11%)
Jun 17, 2022 106.03 108.70 105.05 107.14 51,376,840 +1.11(+1.05%)
Jun 16, 2022 107.22 108.65 105.14 106.03 56,058,060 -3.73(-3.40%)
Jun 15, 2022 108.55 111.42 107.67 109.77 39,655,660 +3.05(+2.86%)
Jun 14, 2022 106.53 107.92 105.80 106.72 33,667,480 +0.32(+0.30%)
Jun 13, 2022 106.79 108.79 106.12 106.39 47,207,960 -4.77(-4.29%)
Jun 10, 2022 112.44 113.28 110.37 111.16 41,481,840 -3.67(-3.20%)
Jun 09, 2022 116.33 118.30 114.78 114.84 25,762,760 -2.36(-2.01%)
Jun 08, 2022 116.76 118.57 116.60 117.19 26,106,820 +0.05(+0.04%)
Jun 07, 2022 115.48 117.69 115.05 117.15 31,570,300 +0.33(+0.28%)
Jun 06, 2022 116.70 119.35 116.16 116.82 33,522,480 +2.28(+1.99%)
Jun 03, 2022 116.06 116.32 113.52 114.54 26,135,540 -3.08(-2.62%)
Jun 02, 2022 114.00 117.90 112.95 117.62 37,942,560 +3.73(+3.28%)
Jun 01, 2022 114.86 117.10 113.25 113.89 36,579,980 +0.13(+0.11%)
May 31, 2022 112.75 115.73 112.08 113.76 49,987,280 +1.45(+1.29%)
May 27, 2022 109.48 112.32 109.14 112.32 37,914,120 +4.52(+4.20%)
May 26, 2022 105.68 108.65 105.22 107.79 38,675,060 +1.99(+1.88%)
May 25, 2022 104.98 106.50 103.86 105.81 40,238,360 -0.16(-0.16%)
May 24, 2022 105.77 106.46 101.89 105.97 76,748,896 -5.52(-4.95%)
May 23, 2022 109.59 112.15 108.74 111.49 37,083,800 +2.58(+2.37%)
May 20, 2022 111.95 112.18 105.80 108.91 48,725,080 -1.48(-1.34%)
May 19, 2022 111.43 113.01 110.00 110.38 34,128,640 -1.52(-1.35%)
May 18, 2022 115.00 115.40 111.56 111.90 35,069,040 -4.57(-3.93%)
May 17, 2022 116.84 116.90 114.87 116.47 23,075,940 +2.03(+1.77%)
May 16, 2022 114.96 116.17 113.89 114.44 25,972,880 -1.61(-1.38%)
May 13, 2022 114.53 117.88 113.61 116.05 35,038,480 +3.21(+2.84%)
May 12, 2022 111.38 114.30 109.83 112.84 53,796,800 -0.76(-0.67%)
May 11, 2022 113.24 116.36 113.24 113.60 37,482,260 -0.79(-0.69%)
May 10, 2022 115.51 116.25 112.90 114.39 39,876,500 +1.88(+1.67%)
May 09, 2022 113.25 115.08 112.00 112.51 40,904,360 -3.23(-2.79%)
May 06, 2022 115.19 117.57 114.02 115.75 39,725,080 -0.76(-0.65%)
May 05, 2022 120.20 121.04 115.01 116.51 45,820,560 -5.75(-4.71%)
May 04, 2022 117.03 122.86 115.12 122.26 50,090,760 +4.93(+4.20%)
May 03, 2022 116.43 118.44 116.03 117.33 25,173,560 +0.75(+0.64%)
May 02, 2022 113.41 116.75 112.60 116.58 35,514,340 +2.47(+2.17%)
Apr 29, 2022 116.73 117.92 113.81 114.11 42,796,460 -4.41(-3.72%)
Apr 28, 2022 116.42 119.65 114.11 118.52 48,864,020 +4.23(+3.70%)
Apr 27, 2022 114.47 117.24 112.74 114.29 91,776,920 -4.36(-3.67%)
Apr 26, 2022 122.29 122.51 118.51 118.65 72,920,160 -4.42(-3.59%)
Apr 25, 2022 119.10 123.28 118.51 123.07 46,110,460 +3.44(+2.87%)
Apr 22, 2022 125.00 125.40 118.92 119.64 57,135,060 -5.18(-4.15%)
Apr 21, 2022 129.25 130.10 124.53 124.81 36,406,900 -3.22(-2.52%)
Apr 20, 2022 130.89 131.40 127.50 128.04 31,670,200 -1.97(-1.51%)
Apr 19, 2022 127.69 130.33 127.00 130.01 26,502,400 +2.33(+1.83%)
Apr 18, 2022 127.00 128.21 126.18 127.68 20,772,240 +0.95(+0.75%)
Apr 14, 2022 130.48 130.48 126.60 126.73 31,598,220 -3.16(-2.44%)
Apr 13, 2022 128.00 130.33 127.74 129.89 27,875,960 +2.18(+1.71%)
Apr 12, 2022 131.60 131.60 126.79 127.72 32,698,520 -1.11(-0.86%)
Apr 11, 2022 131.82 132.09 128.67 128.82 36,833,080 -4.46(-3.35%)
Apr 08, 2022 135.58 135.67 132.97 133.29 25,142,840 -2.60(-1.91%)
Apr 07, 2022 136.01 137.16 134.23 135.89 26,217,480 -0.66(-0.48%)
Apr 06, 2022 138.75 139.36 135.52 136.55 32,437,160 -4.04(-2.88%)
Apr 05, 2022 142.87 142.99 140.38 140.59 21,424,160 -2.38(-1.66%)
Apr 04, 2022 140.36 143.71 140.31 142.97 25,972,960 +2.82(+2.01%)
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.