Historical Prices

Date Open High Low Close Volume Change (%)
Jul 24, 2024 81.47 82.03 77.77 77.92 2,001,628 -4.67(-5.65%)
Jul 23, 2024 80.75 83.82 80.54 82.59 1,660,705 +2.28(+2.84%)
Jul 22, 2024 80.80 81.19 79.18 80.31 1,454,289 +0.32(+0.40%)
Jul 19, 2024 79.99 81.55 79.01 79.99 1,433,529 +0.00(+0.00%)
Jul 18, 2024 80.61 81.70 78.11 79.99 3,208,885 -1.49(-1.83%)
Jul 17, 2024 85.15 87.30 80.50 81.48 3,416,985 -6.02(-6.88%)
Jul 16, 2024 87.10 88.55 85.23 87.50 2,244,741 +0.87(+1.00%)
Jul 15, 2024 84.50 87.30 83.91 86.63 2,650,501 +2.38(+2.82%)
Jul 12, 2024 85.46 86.78 83.43 84.25 3,446,402 -0.94(-1.10%)
Jul 11, 2024 85.69 87.97 83.86 85.19 2,596,934 -0.11(-0.13%)
Jul 10, 2024 89.95 90.00 83.56 85.30 5,915,343 -4.94(-5.47%)
Jul 09, 2024 94.47 95.85 89.16 90.24 3,398,766 -4.50(-4.75%)
Jul 08, 2024 96.00 98.69 93.89 94.74 2,880,676 -0.25(-0.26%)
Jul 05, 2024 95.51 95.51 93.30 94.99 1,317,987 +0.07(+0.07%)
Jul 03, 2024 94.98 96.45 94.03 94.92 1,193,452 +0.33(+0.35%)
Jul 02, 2024 94.50 95.98 92.82 94.59 1,902,560 -0.68(-0.71%)
Jul 01, 2024 93.75 96.16 91.70 95.27 2,811,928 +2.52(+2.72%)
Jun 28, 2024 91.74 94.10 91.19 92.75 5,194,706 +1.18(+1.29%)
Jun 27, 2024 91.85 92.35 89.22 91.57 1,729,309 -0.22(-0.24%)
Jun 26, 2024 92.86 94.60 90.35 91.79 2,008,020 -1.32(-1.42%)
Jun 25, 2024 92.19 93.20 89.76 93.11 1,961,230 +2.21(+2.43%)
Jun 24, 2024 91.80 93.39 89.57 90.90 2,171,703 -1.54(-1.67%)
Jun 21, 2024 91.01 92.83 87.52 92.44 2,746,095 +0.21(+0.23%)
Jun 20, 2024 95.75 97.64 90.62 92.23 3,315,010 -3.16(-3.31%)
Jun 18, 2024 94.00 96.93 93.14 95.39 2,560,937 +1.45(+1.54%)
Jun 17, 2024 90.05 94.78 89.19 93.94 3,504,459 +4.01(+4.46%)
Jun 14, 2024 91.61 91.82 88.03 89.93 2,501,401 -2.59(-2.80%)
Jun 13, 2024 92.40 93.18 89.75 92.52 2,387,047 +1.00(+1.09%)
Jun 12, 2024 90.21 92.61 89.12 91.52 2,699,375 +1.62(+1.80%)
Jun 11, 2024 87.75 90.00 85.86 89.90 2,395,317 +1.13(+1.27%)
Jun 10, 2024 84.62 89.15 84.55 88.77 3,530,659 +3.73(+4.39%)
Jun 07, 2024 84.66 86.73 84.13 85.04 3,153,854 +0.00(+0.00%)
Jun 06, 2024 87.18 89.02 83.38 85.04 7,821,200 -7.00(-7.61%)
Jun 05, 2024 89.35 92.53 87.04 92.04 2,987,612 +3.70(+4.19%)
Jun 04, 2024 88.29 89.67 85.14 88.34 4,188,890 +0.34(+0.39%)
Jun 03, 2024 89.50 91.96 86.00 88.00 4,842,373 -4.55(-4.92%)
May 31, 2024 93.23 95.64 89.13 92.55 6,131,549 -0.60(-0.64%)
May 30, 2024 87.35 96.93 86.66 93.15 10,350,645 +4.99(+5.66%)
May 29, 2024 79.27 89.69 74.26 88.16 13,451,129 +5.76(+6.99%)
May 28, 2024 85.85 86.25 81.78 82.40 8,905,097 -0.53(-0.64%)
May 24, 2024 79.07 84.20 79.03 82.93 3,402,992 +5.33(+6.87%)
May 23, 2024 79.97 79.97 76.34 77.60 1,641,119 -1.14(-1.45%)
May 22, 2024 78.67 79.34 76.90 78.74 1,774,074 +0.52(+0.66%)
May 21, 2024 80.88 81.74 77.54 78.22 2,063,692 -2.25(-2.80%)
May 20, 2024 77.59 80.70 77.17 80.47 2,057,350 +3.19(+4.13%)
May 17, 2024 78.11 78.11 75.41 77.28 1,718,389 -0.04(-0.05%)
May 16, 2024 78.48 79.20 77.29 77.32 1,475,056 -1.31(-1.67%)
May 15, 2024 79.35 79.46 77.10 78.63 1,470,193 +0.12(+0.15%)
May 14, 2024 76.07 78.90 76.04 78.51 1,910,813 +2.12(+2.78%)
May 13, 2024 79.09 79.09 75.00 76.39 2,610,376 -2.68(-3.39%)
May 10, 2024 77.00 80.33 76.90 79.07 2,775,232 +3.69(+4.90%)
May 09, 2024 73.99 76.30 73.17 75.38 1,446,447 +1.22(+1.65%)
May 08, 2024 72.75 75.35 72.56 74.16 1,177,415 -0.08(-0.11%)
May 07, 2024 74.00 75.90 72.02 74.24 2,001,066 -0.07(-0.09%)
May 06, 2024 74.00 77.14 73.17 74.31 3,116,037 +2.14(+2.97%)
May 03, 2024 70.05 72.63 69.28 72.17 2,391,388 +3.97(+5.82%)
May 02, 2024 68.85 68.95 66.15 68.20 1,473,558 +0.75(+1.11%)
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.