Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2022 113.50 114.85 107.04 107.40 75,159,536 -5.82(-5.14%)
Jun 27, 2022 117.09 117.98 112.70 113.22 62,098,620 -3.24(-2.78%)
Jun 24, 2022 112.38 116.71 111.43 116.46 70,144,112 +4.02(+3.58%)
Jun 23, 2022 110.39 113.00 107.93 112.44 65,779,320 +3.49(+3.20%)
Jun 22, 2022 107.43 112.13 107.02 108.95 60,101,152 +0.27(+0.25%)
Jun 21, 2022 108.20 111.63 103.56 108.68 70,888,696 +2.46(+2.32%)
Jun 17, 2022 102.80 106.98 102.51 106.22 99,842,784 +2.56(+2.47%)
Jun 16, 2022 104.47 104.58 102.01 103.66 84,130,432 -4.01(-3.72%)
Jun 15, 2022 103.86 109.06 103.53 107.67 84,861,088 +5.36(+5.24%)
Jun 14, 2022 104.19 104.88 101.43 102.31 69,653,024 -1.36(-1.31%)
Jun 13, 2022 104.19 106.54 101.86 103.67 99,223,664 -5.98(-5.45%)
Jun 10, 2022 113.42 114.50 109.05 109.65 87,711,400 -6.50(-5.60%)
Jun 09, 2022 119.99 121.30 116.10 116.15 66,981,156 -5.03(-4.15%)
Jun 08, 2022 122.61 123.75 120.75 121.18 65,181,944 -1.82(-1.48%)
Jun 07, 2022 122.00 124.10 120.63 123.00 85,624,608 -1.79(-1.43%)
Jun 06, 2022 125.25 128.99 123.81 124.79 135,141,072 +2.44(+1.99%)
Jun 03, 2022 124.20 124.40 121.05 122.35 97,654,960 -3.16(-2.52%)
Jun 02, 2022 121.68 125.61 120.05 125.51 100,244,240 +3.83(+3.15%)
Jun 01, 2022 122.26 125.18 120.62 121.68 128,217,176 +1.47(+1.23%)
May 31, 2022 116.28 121.99 115.67 120.21 144,438,000 +5.06(+4.40%)
May 27, 2022 113.55 115.19 112.63 115.15 94,660,400 +4.07(+3.66%)
May 26, 2022 107.97 112.67 107.45 111.08 92,939,120 +4.30(+4.03%)
May 25, 2022 103.66 108.17 103.65 106.78 93,080,936 +2.68(+2.57%)
May 24, 2022 104.03 105.40 101.26 104.10 102,872,280 -3.46(-3.21%)
May 23, 2022 108.46 108.82 103.95 107.56 108,506,656 -0.03(-0.03%)
May 20, 2022 109.57 109.90 105.01 107.59 99,073,920 +0.27(+0.25%)
May 19, 2022 106.28 110.03 106.19 107.32 88,389,256 +0.21(+0.19%)
May 18, 2022 111.44 112.85 106.25 107.11 108,199,536 -8.26(-7.16%)
May 17, 2022 113.28 115.80 111.28 115.37 76,485,416 +4.56(+4.11%)
May 16, 2022 113.10 113.99 110.35 110.81 74,530,560 -2.24(-1.98%)
May 13, 2022 109.07 113.18 107.80 113.06 93,707,200 +6.12(+5.73%)
May 12, 2022 102.75 110.78 102.41 106.93 131,928,560 +1.56(+1.48%)
May 11, 2022 108.10 110.16 104.43 105.37 109,621,680 -3.49(-3.20%)
May 10, 2022 111.25 112.64 107.17 108.86 105,388,640 +0.07(+0.06%)
May 09, 2022 111.31 114.00 107.96 108.79 128,248,376 -5.98(-5.21%)
May 06, 2022 114.85 119.05 113.08 114.77 124,267,040 -1.63(-1.40%)
May 05, 2022 123.00 123.50 115.07 116.41 144,331,472 -9.52(-7.56%)
May 04, 2022 123.60 126.00 119.18 125.93 110,700,720 +1.67(+1.35%)
May 03, 2022 124.05 126.22 122.83 124.25 79,102,960 -0.25(-0.20%)
May 02, 2022 122.40 124.67 118.38 124.50 148,837,456 +0.22(+0.18%)
Apr 29, 2022 129.85 130.76 121.62 124.28 272,925,344 -20.31(-14.05%)
Apr 28, 2022 142.18 145.94 140.30 144.60 116,808,160 +6.43(+4.65%)
Apr 27, 2022 140.19 141.95 135.82 138.17 71,260,576 -1.22(-0.88%)
Apr 26, 2022 144.80 144.86 138.93 139.39 77,455,000 -6.68(-4.58%)
Apr 25, 2022 144.02 146.22 142.31 146.07 61,838,360 +1.72(+1.19%)
Apr 22, 2022 148.25 149.62 143.70 144.35 73,161,696 -3.95(-2.66%)
Apr 21, 2022 154.71 156.74 147.59 148.30 63,916,260 -5.70(-3.70%)
Apr 20, 2022 157.60 157.60 153.60 154.00 59,597,520 -4.12(-2.60%)
Apr 19, 2022 152.03 158.65 151.55 158.12 54,932,360 +5.33(+3.49%)
Apr 18, 2022 151.52 154.04 150.25 152.78 46,447,340 +1.08(+0.71%)
Apr 14, 2022 155.39 155.90 151.47 151.71 51,599,140 -3.84(-2.47%)
Apr 13, 2022 150.02 156.03 149.60 155.54 53,342,620 +4.75(+3.15%)
Apr 12, 2022 153.69 155.10 150.38 150.79 55,107,840 -0.33(-0.22%)
Apr 11, 2022 152.71 154.14 150.53 151.12 52,068,640 -3.34(-2.16%)
Apr 08, 2022 156.75 157.37 154.23 154.46 46,001,700 -3.32(-2.11%)
Apr 07, 2022 158.40 160.08 154.51 157.78 68,044,496 -0.97(-0.61%)
Apr 06, 2022 161.65 162.20 157.25 158.76 78,995,656 -5.30(-3.23%)
Apr 05, 2022 167.74 168.11 163.27 164.06 53,763,300 -4.29(-2.55%)
Apr 04, 2022 164.12 168.40 163.21 168.35 49,973,240 +4.79(+2.93%)
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.