Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 78.55 78.55 77.50 77.58 33,616 -2.68(-3.34%)
Jun 13, 2024 81.67 81.67 79.90 80.26 31,464 +0.07(+0.09%)
Jun 12, 2024 79.40 80.23 79.28 80.19 34,641 +1.08(+1.37%)
Jun 11, 2024 78.40 79.18 78.40 79.11 36,720 -1.75(-2.16%)
Jun 10, 2024 80.09 80.86 80.09 80.86 43,956 +0.76(+0.95%)
Jun 07, 2024 79.74 80.50 79.74 80.10 92,704 -0.51(-0.63%)
Jun 06, 2024 79.64 80.65 79.31 80.61 85,898 +2.47(+3.16%)
Jun 05, 2024 77.50 78.25 76.95 78.14 20,210 +1.11(+1.45%)
Jun 04, 2024 76.71 77.12 76.35 77.03 78,977 -0.82(-1.05%)
Jun 03, 2024 76.66 77.85 75.81 77.85 66,240 +1.15(+1.50%)
May 31, 2024 76.38 76.87 75.96 76.70 59,154 +2.87(+3.89%)
May 30, 2024 73.97 74.01 73.52 73.83 39,273 -0.30(-0.40%)
May 29, 2024 75.20 75.26 74.13 74.13 36,182 -2.19(-2.87%)
May 28, 2024 76.14 76.36 75.97 76.32 59,483 +0.18(+0.24%)
May 24, 2024 76.15 76.33 75.72 76.14 78,241 -0.49(-0.64%)
May 23, 2024 76.75 77.22 76.44 76.63 31,988 +0.81(+1.07%)
May 22, 2024 75.24 75.89 75.24 75.82 26,701 -0.18(-0.24%)
May 21, 2024 75.69 76.15 75.59 76.00 38,015 -1.26(-1.63%)
May 20, 2024 76.95 77.31 76.87 77.26 32,132 +0.27(+0.35%)
May 17, 2024 77.16 77.40 76.96 76.99 67,451 -0.64(-0.82%)
May 16, 2024 77.42 78.13 77.29 77.62 24,447 +0.68(+0.88%)
May 15, 2024 76.18 77.03 75.82 76.95 36,941 +1.33(+1.76%)
May 14, 2024 76.19 76.49 75.58 75.62 31,703 +0.52(+0.69%)
May 13, 2024 74.91 75.17 74.67 75.10 61,279 +1.21(+1.64%)
May 10, 2024 73.25 74.29 73.25 73.89 52,346 +0.15(+0.20%)
May 09, 2024 73.58 73.91 73.24 73.74 67,805 +0.59(+0.81%)
May 08, 2024 72.80 73.34 72.79 73.15 20,688 +0.10(+0.14%)
May 07, 2024 73.31 73.46 73.03 73.05 44,300 +0.97(+1.35%)
May 06, 2024 71.59 72.23 71.56 72.08 30,137 +1.22(+1.72%)
May 03, 2024 71.09 71.10 70.72 70.86 39,464 +0.35(+0.50%)
May 02, 2024 70.56 70.70 70.19 70.51 34,923 -0.31(-0.44%)
May 01, 2024 71.00 71.51 70.72 70.82 19,159 -0.11(-0.16%)
Apr 30, 2024 71.64 71.79 70.92 70.93 33,817 -1.88(-2.58%)
Apr 29, 2024 72.55 73.10 72.39 72.81 56,523 -0.98(-1.33%)
Apr 26, 2024 73.56 74.04 73.56 73.79 82,327 +2.49(+3.49%)
Apr 25, 2024 71.44 71.49 70.93 71.30 29,860 -2.30(-3.12%)
Apr 24, 2024 73.84 74.06 73.02 73.60 42,905 -3.99(-5.14%)
Apr 23, 2024 76.88 77.95 76.57 77.59 24,639 +0.08(+0.10%)
Apr 22, 2024 76.81 78.07 76.77 77.51 65,519 +0.95(+1.24%)
Apr 19, 2024 76.98 76.99 76.24 76.56 40,953 +0.16(+0.21%)
Apr 18, 2024 76.93 77.15 76.40 76.40 45,224 -2.01(-2.56%)
Apr 17, 2024 78.74 78.81 77.87 78.41 58,702 -1.34(-1.68%)
Apr 16, 2024 79.39 79.85 78.96 79.75 113,290 +0.09(+0.11%)
Apr 15, 2024 80.26 80.53 79.60 79.66 125,172 -0.43(-0.54%)
Apr 12, 2024 80.53 80.53 79.93 80.09 14,306 -1.28(-1.57%)
Apr 11, 2024 81.65 81.67 80.75 81.37 39,983 -0.79(-0.96%)
Apr 10, 2024 81.22 82.70 81.19 82.16 46,244 -1.85(-2.21%)
Apr 09, 2024 84.27 84.34 83.80 84.01 17,894 +1.02(+1.23%)
Apr 08, 2024 83.30 83.65 82.99 82.99 178,544 -0.55(-0.66%)
Apr 05, 2024 83.33 83.82 83.12 83.54 344,191 -0.51(-0.61%)
Apr 04, 2024 85.48 85.48 83.72 84.05 258,222 -0.28(-0.33%)
Apr 03, 2024 83.85 84.77 83.85 84.33 15,641 +2.59(+3.17%)
Apr 02, 2024 81.78 82.45 81.45 81.74 20,002 +0.97(+1.20%)
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.