Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 80.66 81.12 80.34 80.89 10,719,739 -0.10(-0.12%)
Jun 29, 2022 81.02 81.12 80.74 80.99 7,423,460 -0.14(-0.18%)
Jun 28, 2022 82.11 82.34 81.10 81.13 11,728,105 -1.10(-1.33%)
Jun 27, 2022 82.62 82.70 82.21 82.23 6,487,702 -0.39(-0.47%)
Jun 24, 2022 82.24 82.97 82.09 82.62 13,612,392 +0.55(+0.67%)
Jun 23, 2022 81.55 82.10 81.55 82.07 9,834,677 +0.58(+0.71%)
Jun 22, 2022 81.35 81.74 81.25 81.49 12,394,205 +0.04(+0.05%)
Jun 21, 2022 82.22 82.30 81.39 81.44 9,732,660 -0.28(-0.34%)
Jun 17, 2022 81.45 82.10 81.26 81.72 19,133,146 +0.46(+0.57%)
Jun 16, 2022 81.51 81.66 80.64 81.25 16,153,723 -1.37(-1.66%)
Jun 15, 2022 82.07 83.09 81.59 82.63 21,040,110 +1.44(+1.78%)
Jun 14, 2022 80.92 81.89 80.51 81.18 24,197,956 +0.64(+0.80%)
Jun 13, 2022 81.74 81.96 80.09 80.54 49,449,744 -2.86(-3.43%)
Jun 10, 2022 84.27 84.27 83.02 83.40 22,861,066 -1.51(-1.77%)
Jun 09, 2022 85.35 85.58 84.81 84.91 18,362,864 -0.70(-0.82%)
Jun 08, 2022 86.27 86.27 85.58 85.61 10,004,102 -0.77(-0.89%)
Jun 07, 2022 85.90 86.44 85.88 86.38 10,644,088 +0.12(+0.13%)
Jun 06, 2022 86.76 87.06 86.14 86.27 9,227,918 -0.56(-0.65%)
Jun 03, 2022 87.09 87.14 86.77 86.83 10,254,923 -0.68(-0.77%)
Jun 02, 2022 87.10 87.53 87.02 87.51 8,514,545 +0.26(+0.30%)
Jun 01, 2022 87.52 87.74 87.04 87.25 24,717,930 -0.32(-0.36%)
May 31, 2022 87.77 87.84 87.26 87.56 25,938,976 -0.59(-0.66%)
May 27, 2022 87.82 88.20 87.50 88.15 13,934,525 +0.82(+0.94%)
May 26, 2022 86.30 87.42 86.28 87.33 18,307,904 +1.31(+1.52%)
May 25, 2022 84.71 86.15 84.71 86.03 12,012,885 +1.29(+1.52%)
May 24, 2022 84.14 84.85 84.13 84.74 9,535,552 +0.41(+0.48%)
May 23, 2022 84.14 84.39 84.12 84.33 7,494,195 +0.25(+0.30%)
May 20, 2022 84.29 84.42 83.76 84.08 7,940,067 -0.08(-0.09%)
May 19, 2022 83.53 84.26 83.42 84.16 14,416,486 +0.59(+0.70%)
May 18, 2022 83.92 83.93 83.49 83.58 10,869,569 -0.70(-0.83%)
May 17, 2022 84.66 84.66 84.10 84.28 10,222,204 -0.07(-0.08%)
May 16, 2022 84.56 84.69 84.26 84.35 10,104,106 -0.17(-0.20%)
May 13, 2022 84.60 84.78 84.13 84.52 19,787,528 +0.11(+0.13%)
May 12, 2022 84.38 84.72 84.06 84.41 12,960,841 -0.13(-0.16%)
May 11, 2022 84.78 85.33 84.53 84.54 14,823,577 -0.44(-0.51%)
May 10, 2022 85.15 85.38 84.64 84.98 14,601,269 +0.36(+0.43%)
May 09, 2022 84.98 85.24 84.53 84.61 11,499,753 -0.95(-1.11%)
May 06, 2022 85.63 85.96 85.32 85.56 14,168,702 -0.47(-0.55%)
May 05, 2022 87.18 87.18 85.76 86.04 18,647,198 -1.58(-1.80%)
May 04, 2022 86.75 87.82 86.14 87.62 19,371,064 +0.90(+1.03%)
May 03, 2022 86.35 86.89 86.35 86.72 16,211,949 +0.48(+0.56%)
May 02, 2022 86.29 86.39 85.85 86.24 11,532,086 -0.06(-0.07%)
Apr 29, 2022 86.81 87.16 86.24 86.30 14,374,255 -1.13(-1.29%)
Apr 28, 2022 87.05 87.58 86.85 87.43 14,468,763 +0.42(+0.49%)
Apr 27, 2022 87.46 87.64 86.90 87.01 10,562,378 -0.41(-0.47%)
Apr 26, 2022 87.98 87.98 87.38 87.41 10,551,263 -0.50(-0.57%)
Apr 25, 2022 87.30 88.03 87.26 87.92 14,486,036 +0.57(+0.66%)
Apr 22, 2022 87.79 87.79 87.22 87.34 12,209,932 -0.50(-0.56%)
Apr 21, 2022 88.64 88.66 87.79 87.84 9,805,904 -0.56(-0.63%)
Apr 20, 2022 88.20 88.55 88.20 88.39 11,411,543 +0.22(+0.25%)
Apr 19, 2022 88.01 88.29 87.90 88.17 9,345,687 -0.06(-0.07%)
Apr 18, 2022 88.21 88.46 88.08 88.23 8,260,670 -0.11(-0.12%)
Apr 14, 2022 89.00 89.06 88.10 88.34 8,943,843 -0.58(-0.66%)
Apr 13, 2022 88.64 88.97 88.46 88.92 14,488,200 +0.53(+0.60%)
Apr 12, 2022 88.32 88.75 88.17 88.39 10,135,549 +0.63(+0.72%)
Apr 11, 2022 88.17 88.19 87.65 87.77 16,259,441 -0.63(-0.71%)
Apr 08, 2022 88.75 88.94 88.37 88.39 10,200,498 -0.52(-0.59%)
Apr 07, 2022 89.11 89.30 88.91 88.91 12,601,298 -0.19(-0.22%)
Apr 06, 2022 89.26 89.69 88.95 89.11 16,765,912 -0.72(-0.81%)
Apr 05, 2022 90.77 90.87 89.82 89.83 13,584,783 -1.11(-1.22%)
Apr 04, 2022 90.33 90.95 90.33 90.95 10,369,618 +0.64(+0.70%)
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.