Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 82.18 83.50 81.30 82.34 1,894,837 -0.79(-0.95%)
Jun 29, 2022 83.38 83.57 82.17 83.13 1,245,711 -0.08(-0.10%)
Jun 28, 2022 84.05 85.50 83.13 83.21 1,259,295 -0.61(-0.73%)
Jun 27, 2022 84.74 85.02 83.20 83.82 1,468,019 -0.39(-0.46%)
Jun 24, 2022 82.18 84.53 82.03 84.21 2,220,698 +2.63(+3.22%)
Jun 23, 2022 83.76 84.12 80.79 81.58 1,969,845 -1.99(-2.38%)
Jun 22, 2022 83.48 84.21 82.83 83.57 1,425,096 -0.94(-1.11%)
Jun 21, 2022 83.96 84.70 82.67 84.51 1,359,706 +2.59(+3.16%)
Jun 17, 2022 81.52 82.42 80.56 81.92 2,863,109 +0.35(+0.43%)
Jun 16, 2022 84.59 84.76 81.00 81.57 1,793,506 -4.28(-4.99%)
Jun 15, 2022 84.99 86.95 84.58 85.85 2,539,606 +1.69(+2.01%)
Jun 14, 2022 83.58 84.78 83.03 84.16 1,700,831 +1.18(+1.42%)
Jun 13, 2022 83.65 84.54 82.55 82.98 1,917,376 -2.12(-2.49%)
Jun 10, 2022 86.92 86.95 84.92 85.10 1,739,572 -2.93(-3.33%)
Jun 09, 2022 89.11 89.88 88.00 88.03 1,491,111 -1.35(-1.51%)
Jun 08, 2022 88.60 89.84 88.13 89.38 2,977,247 +0.40(+0.45%)
Jun 07, 2022 88.34 89.39 86.87 88.98 2,783,402 +0.34(+0.38%)
Jun 06, 2022 89.00 89.29 88.48 88.64 1,674,469 +0.35(+0.40%)
Jun 03, 2022 88.51 88.76 87.76 88.29 1,903,297 -0.66(-0.74%)
Jun 02, 2022 89.03 89.60 87.68 88.95 1,690,913 +0.41(+0.46%)
Jun 01, 2022 87.06 88.88 85.50 88.54 2,661,917 +1.70(+1.96%)
May 31, 2022 85.47 87.60 84.36 86.84 3,783,327 +1.17(+1.37%)
May 27, 2022 85.07 85.87 84.92 85.67 2,347,259 +1.53(+1.82%)
May 26, 2022 84.00 85.05 83.79 84.14 2,069,841 +0.62(+0.74%)
May 25, 2022 82.28 83.86 81.96 83.52 1,738,175 +1.28(+1.56%)
May 24, 2022 81.58 82.39 80.56 82.24 1,631,360 +0.38(+0.46%)
May 23, 2022 80.95 82.80 80.86 81.86 1,884,481 +2.05(+2.57%)
May 20, 2022 81.43 81.84 78.18 79.81 1,663,258 -1.61(-1.98%)
May 19, 2022 80.44 82.47 79.68 81.42 1,590,552 +0.25(+0.31%)
May 18, 2022 84.73 84.90 81.01 81.17 2,466,513 -3.93(-4.62%)
May 17, 2022 84.51 85.31 83.80 85.10 1,572,204 +1.82(+2.19%)
May 16, 2022 84.04 84.04 81.93 83.28 1,558,782 -0.47(-0.56%)
May 13, 2022 83.80 84.78 83.26 83.75 1,457,151 +0.26(+0.31%)
May 12, 2022 82.43 83.72 81.97 83.49 1,168,014 +0.88(+1.07%)
May 11, 2022 83.35 84.60 82.33 82.61 1,712,899 -1.14(-1.36%)
May 10, 2022 86.67 86.68 83.27 83.75 1,691,003 -1.60(-1.87%)
May 09, 2022 83.80 85.95 83.53 85.35 2,228,389 +0.85(+1.01%)
May 06, 2022 85.01 85.28 82.88 84.50 1,405,436 -0.70(-0.82%)
May 05, 2022 87.00 87.25 84.24 85.20 1,854,695 -2.81(-3.19%)
May 04, 2022 85.30 88.25 84.77 88.01 1,800,772 +2.93(+3.44%)
May 03, 2022 84.37 86.28 84.24 85.08 1,541,180 +1.07(+1.27%)
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.