Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 112.54 117.06 111.48 116.74 50,284 +3.67(+3.25%)
Jun 29, 2022 115.23 115.23 111.21 113.07 36,204 -0.94(-0.82%)
Jun 28, 2022 114.56 115.60 113.64 114.01 40,521 +0.33(+0.29%)
Jun 27, 2022 114.38 114.55 113.16 113.68 54,375 -0.30(-0.26%)
Jun 24, 2022 110.24 114.67 109.52 113.98 402,480 +4.29(+3.91%)
Jun 23, 2022 107.45 110.05 106.53 109.69 57,616 +2.39(+2.23%)
Jun 22, 2022 106.85 108.68 105.61 107.30 83,588 -1.07(-0.99%)
Jun 21, 2022 106.67 109.36 105.48 108.37 52,554 +2.02(+1.90%)
Jun 17, 2022 107.86 109.43 105.30 106.35 145,447 -1.16(-1.08%)
Jun 16, 2022 112.82 115.17 106.54 107.51 78,850 -7.38(-6.42%)
Jun 15, 2022 114.21 116.28 113.38 114.89 48,768 +1.22(+1.07%)
Jun 14, 2022 117.21 117.76 112.20 113.67 65,950 -3.85(-3.28%)
Jun 13, 2022 119.86 119.91 116.79 117.52 84,584 -4.71(-3.85%)
Jun 10, 2022 122.33 123.07 120.09 122.23 58,623 -1.11(-0.90%)
Jun 09, 2022 124.11 124.82 122.95 123.34 40,272 -1.11(-0.89%)
Jun 08, 2022 124.39 127.32 122.96 124.45 51,139 +0.29(+0.23%)
Jun 07, 2022 123.00 124.48 122.43 124.16 71,666 +0.43(+0.35%)
Jun 06, 2022 124.44 124.90 122.83 123.73 67,666 +0.62(+0.50%)
Jun 03, 2022 123.32 124.78 122.04 123.11 40,867 -1.26(-1.01%)
Jun 02, 2022 124.43 125.38 122.74 124.37 37,182 +0.73(+0.59%)
Jun 01, 2022 123.09 124.77 121.52 123.64 96,084 +0.46(+0.37%)
May 31, 2022 123.12 124.99 122.00 123.18 65,191 -0.02(-0.02%)
May 27, 2022 120.81 125.37 120.81 123.20 54,386 +2.58(+2.14%)
May 26, 2022 117.59 121.77 117.47 120.62 97,660 +4.42(+3.80%)
May 25, 2022 114.48 118.00 114.48 116.20 195,851 +1.21(+1.05%)
May 24, 2022 113.77 115.26 109.68 114.99 66,519 +1.48(+1.30%)
May 23, 2022 113.44 114.63 112.41 113.51 54,064 +1.40(+1.25%)
May 20, 2022 113.64 114.81 109.42 112.11 59,112 -0.80(-0.71%)
May 19, 2022 109.95 114.22 109.95 112.91 85,210 +1.70(+1.53%)
May 18, 2022 113.91 117.64 109.91 111.21 97,867 -2.55(-2.24%)
May 17, 2022 114.20 114.92 112.35 113.76 47,635 +0.97(+0.86%)
May 16, 2022 111.91 113.64 110.42 112.79 57,055 +0.67(+0.60%)
May 13, 2022 110.58 114.17 110.39 112.12 48,213 +2.09(+1.90%)
May 12, 2022 107.05 110.65 106.61 110.03 60,642 +2.48(+2.31%)
May 11, 2022 111.51 113.08 107.54 107.55 74,079 -4.25(-3.80%)
May 10, 2022 112.40 113.49 110.67 111.80 70,001 +0.14(+0.13%)
May 09, 2022 111.05 113.43 110.25 111.66 80,739 -1.08(-0.96%)
May 06, 2022 111.02 114.17 108.84 112.74 102,315 -1.42(-1.24%)
May 05, 2022 120.90 121.53 111.88 114.16 105,284 -7.45(-6.13%)
May 04, 2022 118.76 122.20 118.34 121.61 74,749 +2.25(+1.89%)
May 03, 2022 118.19 120.00 117.05 119.36 54,763 +2.06(+1.76%)
May 02, 2022 119.66 121.33 114.95 117.30 84,894 -2.50(-2.09%)
Apr 29, 2022 120.45 123.31 119.05 119.80 59,358 -0.52(-0.43%)
Apr 28, 2022 119.69 121.29 115.88 120.32 63,677 +2.18(+1.85%)
Apr 27, 2022 116.60 120.66 116.12 118.14 102,617 +0.73(+0.62%)
Apr 26, 2022 121.97 121.97 117.40 117.41 53,193 -4.58(-3.75%)
Apr 25, 2022 122.73 122.73 120.24 121.99 68,521 -1.21(-0.98%)
Apr 22, 2022 124.39 124.84 122.40 123.20 40,032 -1.19(-0.96%)
Apr 21, 2022 128.54 129.38 124.11 124.39 47,722 -3.76(-2.93%)
Apr 20, 2022 129.29 129.39 127.71 128.15 48,169 +0.17(+0.13%)
Apr 19, 2022 128.21 129.18 127.09 127.98 74,277 +0.08(+0.06%)
Apr 18, 2022 128.17 129.53 127.44 127.90 41,082 -1.15(-0.89%)
Apr 14, 2022 131.44 131.44 126.27 129.05 69,932 -2.68(-2.03%)
Apr 13, 2022 134.86 135.94 131.56 131.73 47,748 -2.65(-1.97%)
Apr 12, 2022 134.58 136.66 133.91 134.38 43,585 +0.62(+0.46%)
Apr 11, 2022 133.84 135.87 133.13 133.76 36,941 -1.03(-0.76%)
Apr 08, 2022 135.27 138.25 134.52 134.79 35,780 +0.26(+0.19%)
Apr 07, 2022 135.65 136.25 132.90 134.53 112,210 -0.88(-0.65%)
Apr 06, 2022 136.12 136.88 132.33 135.41 49,904 -0.97(-0.71%)
Apr 05, 2022 137.76 139.36 136.00 136.38 51,650 -0.85(-0.62%)
Apr 04, 2022 139.69 139.69 135.48 137.23 43,696 -1.99(-1.43%)
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.