Breaking News Bar

Business News and Information

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 102.33 103.50 101.37 103.21 205,874 -0.18(-0.17%)
Jun 29, 2022 102.48 103.89 101.34 103.39 220,930 +0.69(+0.67%)
Jun 28, 2022 104.22 104.37 101.98 102.70 280,199 -0.87(-0.84%)
Jun 27, 2022 102.62 104.15 101.99 103.57 185,180 +0.95(+0.93%)
Jun 24, 2022 100.05 102.65 99.67 102.62 327,255 +3.69(+3.73%)
Jun 23, 2022 98.62 99.32 97.17 98.93 152,130 +0.47(+0.48%)
Jun 22, 2022 96.37 98.84 96.24 98.46 228,179 +1.27(+1.31%)
Jun 21, 2022 97.98 98.70 97.09 97.19 236,117 -0.31(-0.32%)
Jun 17, 2022 94.49 98.46 94.48 97.50 458,933 +2.73(+2.88%)
Jun 16, 2022 98.89 98.89 94.03 94.77 620,352 -5.60(-5.58%)
Jun 15, 2022 100.30 101.21 98.54 100.37 283,340 +0.85(+0.85%)
Jun 14, 2022 101.61 102.28 98.39 99.52 227,948 -2.49(-2.44%)
Jun 13, 2022 102.87 103.23 101.05 102.01 252,091 -3.19(-3.03%)
Jun 10, 2022 103.58 105.89 103.13 105.20 266,773 -0.63(-0.60%)
Jun 09, 2022 106.77 107.70 105.80 105.83 193,753 -1.88(-1.75%)
Jun 08, 2022 108.96 109.39 107.26 107.71 157,655 -2.47(-2.24%)
Jun 07, 2022 108.64 110.34 108.40 110.18 132,946 +0.93(+0.85%)
Jun 06, 2022 109.59 110.81 108.33 109.25 207,415 +0.45(+0.41%)
Jun 03, 2022 108.72 109.76 108.23 108.80 139,814 -1.03(-0.94%)
Jun 02, 2022 107.60 110.03 106.83 109.83 145,425 +2.58(+2.41%)
Jun 01, 2022 107.49 107.92 105.63 107.25 313,932 +0.16(+0.15%)
May 31, 2022 108.08 109.43 106.35 107.09 306,050 -1.80(-1.65%)
May 27, 2022 106.96 108.93 106.96 108.89 178,016 +2.36(+2.22%)
May 26, 2022 105.70 106.95 105.28 106.53 188,191 +2.08(+1.99%)
May 25, 2022 103.48 105.27 102.48 104.45 493,612 -0.50(-0.48%)
May 24, 2022 104.50 105.61 102.82 104.95 567,448 +0.73(+0.70%)
May 23, 2022 100.95 104.59 99.67 104.22 545,172 +4.50(+4.51%)
May 20, 2022 104.98 105.30 97.19 99.72 796,300 -3.77(-3.64%)
May 19, 2022 103.39 104.60 102.26 103.49 357,006 -0.58(-0.56%)
May 18, 2022 107.99 108.90 103.57 104.07 325,904 -4.89(-4.49%)
May 17, 2022 110.13 110.39 108.22 108.96 311,156 +0.63(+0.58%)
May 16, 2022 107.29 108.42 106.35 108.33 202,521 +0.82(+0.76%)
May 13, 2022 107.00 108.29 106.76 107.51 226,883 +1.06(+1.00%)
May 12, 2022 103.72 106.66 103.25 106.45 389,328 +2.39(+2.30%)
May 11, 2022 104.39 107.42 103.51 104.06 297,836 -0.48(-0.46%)
May 10, 2022 107.56 108.63 103.94 104.54 411,834 -2.47(-2.31%)
May 09, 2022 110.00 111.10 106.66 107.01 276,713 -4.22(-3.79%)
May 06, 2022 111.69 111.72 109.76 111.23 331,810 -1.57(-1.39%)
May 05, 2022 115.49 116.18 111.87 112.80 179,038 -3.95(-3.38%)
May 04, 2022 113.36 116.78 112.72 116.75 346,897 +2.92(+2.57%)
May 03, 2022 112.99 115.36 112.64 113.83 225,358 +0.44(+0.39%)
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.
 
bottom clear