Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 20, 2024 78.56 79.98 78.48 79.63 42,874 +1.19(+1.52%)
Jun 18, 2024 78.40 79.28 78.40 78.44 31,339 +0.24(+0.31%)
Jun 17, 2024 77.74 78.50 77.63 78.20 34,915 +0.45(+0.58%)
Jun 14, 2024 78.52 78.52 77.55 77.75 41,402 -0.84(-1.07%)
Jun 13, 2024 79.25 79.50 78.08 78.59 40,795 -0.87(-1.09%)
Jun 12, 2024 80.74 80.99 79.26 79.46 27,127 -0.71(-0.89%)
Jun 11, 2024 79.89 80.18 79.17 80.17 37,196 +0.07(+0.09%)
Jun 10, 2024 79.49 80.55 79.27 80.10 32,640 +0.90(+1.13%)
Jun 07, 2024 79.29 79.90 78.74 79.20 22,559 -0.24(-0.30%)
Jun 06, 2024 78.94 79.47 78.89 79.44 82,412 +0.30(+0.38%)
Jun 05, 2024 79.36 79.36 78.73 79.14 42,000 +0.09(+0.11%)
Jun 04, 2024 78.92 79.13 78.10 79.05 41,113 -0.64(-0.80%)
Jun 03, 2024 81.86 81.86 79.14 79.69 45,371 -2.12(-2.59%)
May 31, 2024 80.19 81.85 80.19 81.81 20,958 +1.76(+2.20%)
May 30, 2024 79.52 80.39 79.52 80.05 19,162 +0.38(+0.48%)
May 29, 2024 81.18 81.18 79.44 79.67 24,771 -1.32(-1.63%)
May 28, 2024 80.39 81.16 80.29 80.99 35,901 +0.97(+1.21%)
May 24, 2024 80.15 80.54 79.86 80.02 56,253 +0.15(+0.19%)
May 23, 2024 80.99 81.13 79.78 79.87 34,922 -0.81(-1.00%)
May 22, 2024 81.84 81.84 80.29 80.68 48,354 -1.47(-1.79%)
May 21, 2024 82.14 83.01 82.14 82.15 29,774 -0.41(-0.50%)
May 20, 2024 83.01 83.01 82.29 82.56 37,195 -0.16(-0.19%)
May 17, 2024 81.69 82.95 81.69 82.72 20,689 +1.04(+1.27%)
May 16, 2024 81.62 82.29 81.57 81.68 28,874 -0.10(-0.12%)
May 15, 2024 81.29 81.84 80.37 81.78 37,600 +0.10(+0.12%)
May 14, 2024 81.33 81.70 80.99 81.68 40,556 +0.27(+0.33%)
May 13, 2024 81.83 81.99 81.19 81.41 47,159 -0.07(-0.09%)
May 10, 2024 82.35 82.70 81.35 81.48 39,627 -0.75(-0.91%)
May 09, 2024 81.49 82.24 81.49 82.23 27,982 +0.76(+0.93%)
May 08, 2024 81.10 81.82 80.88 81.47 25,272 -0.04(-0.05%)
May 07, 2024 81.55 82.19 81.51 81.51 32,556 -0.03(-0.04%)
May 06, 2024 81.31 82.21 81.28 81.54 42,384 +0.67(+0.83%)
May 03, 2024 80.94 80.94 79.98 80.87 40,874 +0.30(+0.37%)
May 02, 2024 80.59 81.05 80.24 80.57 44,175 +0.50(+0.62%)
May 01, 2024 81.21 81.60 79.63 80.07 135,868 -1.49(-1.83%)
Apr 30, 2024 83.92 83.92 81.56 81.56 75,295 -2.81(-3.33%)
Apr 29, 2024 83.65 84.43 83.65 84.37 72,629 +0.48(+0.57%)
Apr 26, 2024 83.97 84.07 83.12 83.89 65,006 -0.39(-0.46%)
Apr 25, 2024 83.74 84.53 83.20 84.28 50,184 +0.47(+0.57%)
Apr 24, 2024 83.23 83.86 82.99 83.81 24,360 +0.20(+0.24%)
Apr 23, 2024 82.84 83.70 82.38 83.61 33,457 +0.48(+0.58%)
Apr 22, 2024 82.36 83.75 81.59 83.13 71,553 +0.53(+0.64%)
Apr 19, 2024 81.97 83.02 81.97 82.60 33,979 +0.89(+1.09%)
Apr 18, 2024 82.24 82.45 81.44 81.71 43,089 -0.18(-0.22%)
Apr 17, 2024 82.18 83.06 81.56 81.89 45,201 -0.48(-0.58%)
Apr 16, 2024 82.90 83.16 81.67 82.37 70,483 -0.86(-1.03%)
Apr 15, 2024 84.40 84.88 83.08 83.23 60,349 -0.89(-1.06%)
Apr 12, 2024 85.97 86.59 83.88 84.12 63,291 -1.31(-1.53%)
Apr 11, 2024 85.85 85.85 84.33 85.43 46,299 -0.17(-0.20%)
Apr 10, 2024 85.02 85.89 84.79 85.60 73,841 +0.13(+0.15%)
Apr 09, 2024 85.85 86.11 84.83 85.47 97,706 -0.04(-0.05%)
Apr 08, 2024 86.07 86.40 85.42 85.51 158,321 -0.57(-0.67%)
Apr 05, 2024 85.52 86.34 84.97 86.08 100,993 +0.82(+0.97%)
Apr 04, 2024 85.66 85.92 84.94 85.26 85,449 -0.22(-0.26%)
Apr 03, 2024 84.99 85.57 84.86 85.48 85,260 +0.85(+1.00%)
Apr 02, 2024 84.02 84.66 83.50 84.63 76,659 +0.87(+1.04%)
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.