Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 84.71 85.09 83.75 84.74 431,963 +0.37(+0.44%)
Jun 17, 2024 82.56 84.39 82.56 84.37 369,602 +1.89(+2.29%)
Jun 14, 2024 82.38 82.94 81.52 82.48 380,418 -0.73(-0.88%)
Jun 13, 2024 82.79 83.39 80.83 83.21 589,303 +0.14(+0.17%)
Jun 12, 2024 87.72 87.72 82.20 83.07 1,152,250 -3.84(-4.42%)
Jun 11, 2024 86.64 87.18 85.67 86.91 617,059 -0.03(-0.03%)
Jun 10, 2024 84.92 87.61 84.52 86.94 649,684 +1.69(+1.98%)
Jun 07, 2024 84.11 85.56 84.06 85.25 543,429 +1.56(+1.86%)
Jun 06, 2024 85.29 85.79 83.39 83.69 635,512 -1.15(-1.36%)
Jun 05, 2024 83.61 85.27 81.96 84.84 928,570 +1.44(+1.73%)
Jun 04, 2024 84.78 85.71 81.50 83.40 1,403,199 +2.18(+2.68%)
Jun 03, 2024 81.74 82.80 80.35 81.22 1,076,957 -0.46(-0.56%)
May 31, 2024 79.44 81.78 79.15 81.68 1,253,039 +2.56(+3.24%)
May 30, 2024 78.37 79.58 77.53 79.12 618,387 +0.73(+0.93%)
May 29, 2024 78.52 79.17 75.27 78.39 826,328 -0.80(-1.01%)
May 28, 2024 79.15 79.25 78.03 79.19 566,969 -0.08(-0.10%)
May 24, 2024 79.93 80.27 79.08 79.27 317,975 -0.57(-0.71%)
May 23, 2024 79.46 80.69 79.29 79.84 504,449 +0.38(+0.48%)
May 22, 2024 79.05 79.85 78.83 79.46 439,866 +0.15(+0.19%)
May 21, 2024 79.48 80.16 78.82 79.31 307,945 -0.09(-0.11%)
May 20, 2024 79.09 79.48 78.60 79.40 315,288 +0.19(+0.24%)
May 17, 2024 78.76 79.28 78.05 79.21 391,617 +0.81(+1.03%)
May 16, 2024 76.35 78.75 76.35 78.40 557,318 +2.55(+3.36%)
May 15, 2024 76.56 77.20 74.75 75.85 738,312 -0.97(-1.26%)
May 14, 2024 77.37 77.88 76.28 76.82 564,407 -0.54(-0.70%)
May 13, 2024 77.46 78.30 77.22 77.36 361,855 +0.03(+0.04%)
May 10, 2024 77.31 78.22 75.67 77.33 732,376 -0.12(-0.15%)
May 09, 2024 77.83 78.56 77.02 77.45 794,378 -0.56(-0.72%)
May 08, 2024 80.10 80.91 77.06 78.01 704,648 -2.37(-2.95%)
May 07, 2024 79.63 80.78 78.98 80.38 670,266 +1.11(+1.40%)
May 06, 2024 78.91 79.72 78.84 79.27 361,940 +0.72(+0.92%)
May 03, 2024 79.36 79.36 77.82 78.55 613,349 -1.20(-1.50%)
May 02, 2024 80.25 80.66 79.62 79.75 459,065 +0.02(+0.03%)
May 01, 2024 78.99 80.88 78.64 79.73 743,281 +0.82(+1.04%)
Apr 30, 2024 80.50 80.50 78.86 78.91 481,198 -1.39(-1.73%)
Apr 29, 2024 80.26 80.77 79.67 80.30 323,262 +0.04(+0.05%)
Apr 26, 2024 78.64 80.71 78.40 80.26 382,417 +1.22(+1.54%)
Apr 25, 2024 79.12 79.28 78.25 79.04 596,788 -0.16(-0.20%)
Apr 24, 2024 79.73 79.73 78.42 79.20 748,776 -0.67(-0.84%)
Apr 23, 2024 81.56 81.56 79.82 79.87 407,844 -1.32(-1.63%)
Apr 22, 2024 81.01 81.97 80.57 81.19 406,352 +0.30(+0.37%)
Apr 19, 2024 79.85 81.22 79.64 80.89 556,191 +1.04(+1.30%)
Apr 18, 2024 80.07 81.70 79.80 79.85 487,342 -0.02(-0.03%)
Apr 17, 2024 80.71 81.86 79.72 79.87 429,633 -0.40(-0.50%)
Apr 16, 2024 81.06 81.79 79.97 80.27 528,479 +0.04(+0.05%)
Apr 15, 2024 80.58 81.32 79.88 80.23 537,314 +0.38(+0.48%)
Apr 12, 2024 80.14 80.15 78.94 79.85 455,357 -0.64(-0.80%)
Apr 11, 2024 80.70 81.15 79.56 80.49 681,328 -0.81(-1.00%)
Apr 10, 2024 78.32 81.98 77.81 81.30 759,905 +2.69(+3.42%)
Apr 09, 2024 79.27 79.62 78.08 78.61 463,798 -0.59(-0.74%)
Apr 08, 2024 78.84 79.87 78.78 79.20 393,239 -0.19(-0.24%)
Apr 05, 2024 79.00 80.03 78.40 79.39 619,170 +0.84(+1.07%)
Apr 04, 2024 80.21 80.51 78.32 78.55 625,427 -1.35(-1.69%)
Apr 03, 2024 82.33 82.58 79.40 79.90 890,125 -2.88(-3.48%)
Apr 02, 2024 82.37 83.31 80.97 82.78 865,228 +1.16(+1.41%)
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.