Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 78.13 80.26 77.77 79.92 3,623,387 +1.37(+1.74%)
Jun 17, 2024 78.20 78.87 77.07 78.55 3,680,361 -0.09(-0.11%)
Jun 14, 2024 78.83 78.97 78.02 78.64 2,393,084 -0.74(-0.93%)
Jun 13, 2024 81.00 81.03 77.77 79.38 2,802,481 -0.92(-1.15%)
Jun 12, 2024 81.70 82.41 78.93 80.30 2,910,281 -0.75(-0.93%)
Jun 11, 2024 79.17 81.07 78.81 81.05 2,851,658 +1.08(+1.35%)
Jun 10, 2024 77.70 80.21 77.67 79.97 3,879,984 +2.08(+2.67%)
Jun 07, 2024 77.51 79.25 77.33 77.89 2,966,422 +0.06(+0.08%)
Jun 06, 2024 81.37 82.65 77.19 77.83 4,747,476 -3.72(-4.56%)
Jun 05, 2024 78.28 81.99 78.28 81.55 4,141,419 +3.72(+4.78%)
Jun 04, 2024 77.99 79.78 75.91 77.83 4,322,747 -0.51(-0.65%)
Jun 03, 2024 80.63 80.80 75.88 78.34 4,984,958 -2.66(-3.28%)
May 31, 2024 84.68 84.83 77.67 81.00 7,794,561 -3.64(-4.30%)
May 30, 2024 83.52 84.75 82.56 84.64 2,085,139 +1.11(+1.33%)
May 29, 2024 83.47 84.29 82.23 83.53 2,596,685 -0.32(-0.38%)
May 28, 2024 86.46 87.58 83.41 83.85 3,166,685 -2.15(-2.50%)
May 24, 2024 81.46 86.46 79.44 86.00 3,639,863 +4.91(+6.06%)
May 23, 2024 82.38 82.82 80.22 81.09 3,333,816 +0.02(+0.02%)
May 22, 2024 82.27 82.50 80.15 81.07 3,747,545 -1.96(-2.36%)
May 21, 2024 81.29 83.05 81.29 83.03 2,507,625 +1.55(+1.90%)
May 20, 2024 82.74 83.30 80.66 81.48 3,271,255 -0.82(-1.00%)
May 17, 2024 82.95 84.30 82.01 82.30 2,913,503 -0.63(-0.76%)
May 16, 2024 85.00 85.57 82.78 82.93 3,193,958 -1.56(-1.85%)
May 15, 2024 83.01 86.00 83.01 84.49 3,447,632 +2.41(+2.94%)
May 14, 2024 81.90 83.24 81.44 82.08 4,112,829 -0.38(-0.46%)
May 13, 2024 84.09 84.44 81.44 82.46 3,775,467 -1.19(-1.42%)
May 10, 2024 82.82 84.46 82.60 83.65 5,319,895 +1.89(+2.31%)
May 09, 2024 75.97 82.45 75.95 81.76 5,890,362 +5.94(+7.83%)
May 08, 2024 74.08 78.15 73.87 75.82 5,877,254 +2.42(+3.30%)
May 07, 2024 77.85 83.03 72.98 73.40 8,169,557 -4.49(-5.76%)
May 06, 2024 77.77 78.39 76.36 77.89 4,249,008 +1.24(+1.62%)
May 03, 2024 75.50 77.68 74.95 76.65 4,253,130 +1.52(+2.02%)
May 02, 2024 74.30 75.75 73.22 75.13 2,097,926 +1.47(+2.00%)
May 01, 2024 72.94 74.71 71.50 73.66 2,256,544 +0.99(+1.36%)
Apr 30, 2024 73.29 74.00 72.54 72.67 2,963,447 -0.87(-1.19%)
Apr 29, 2024 72.60 73.70 72.27 73.54 2,170,554 +1.13(+1.57%)
Apr 26, 2024 72.60 72.80 71.38 72.41 1,691,132 -0.05(-0.07%)
Apr 25, 2024 71.18 72.59 70.82 72.46 1,819,184 +0.25(+0.34%)
Apr 24, 2024 71.42 72.98 70.96 72.21 3,211,040 +1.11(+1.57%)
Apr 23, 2024 70.46 71.78 70.22 71.10 2,815,780 +1.09(+1.56%)
Apr 22, 2024 70.12 71.19 69.66 70.00 2,887,527 +0.42(+0.60%)
Apr 19, 2024 69.89 71.06 68.73 69.58 4,009,191 -0.55(-0.78%)
Apr 18, 2024 73.24 73.66 70.06 70.13 4,140,889 -2.88(-3.95%)
Apr 17, 2024 73.92 74.15 69.96 73.02 4,240,415 -1.09(-1.48%)
Apr 16, 2024 72.68 74.49 72.12 74.11 3,142,644 +1.56(+2.15%)
Apr 15, 2024 74.19 76.12 72.24 72.55 3,923,984 -0.97(-1.33%)
Apr 12, 2024 73.91 75.69 73.13 73.52 4,305,321 -0.66(-0.88%)
Apr 11, 2024 73.27 74.43 72.32 74.18 3,677,594 +1.40(+1.93%)
Apr 10, 2024 71.54 74.30 71.24 72.78 5,178,676 +0.41(+0.56%)
Apr 09, 2024 73.78 74.33 71.00 72.37 3,204,712 -1.03(-1.41%)
Apr 08, 2024 71.90 73.43 71.73 73.40 3,333,869 +1.03(+1.43%)
Apr 05, 2024 70.61 72.68 70.35 72.37 3,274,585 +2.06(+2.93%)
Apr 04, 2024 72.03 72.73 70.09 70.31 4,539,674 -1.30(-1.82%)
Apr 03, 2024 68.79 72.62 68.79 71.61 5,396,654 +3.39(+4.97%)
Apr 02, 2024 69.12 69.18 67.54 68.22 3,212,476 -1.54(-2.21%)
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.