Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 88.31 89.08 87.83 88.70 2,478,679 +0.43(+0.49%)
Jun 17, 2024 86.83 88.71 86.78 88.27 1,513,701 +0.90(+1.03%)
Jun 14, 2024 86.75 87.74 86.38 87.37 1,181,021 +0.25(+0.28%)
Jun 13, 2024 86.76 87.85 86.23 87.12 1,731,834 +0.47(+0.54%)
Jun 12, 2024 88.48 89.25 86.58 86.66 2,677,097 -0.03(-0.03%)
Jun 11, 2024 86.22 87.09 85.60 86.69 1,650,748 +0.23(+0.26%)
Jun 10, 2024 84.41 86.69 84.15 86.46 2,146,002 +1.62(+1.91%)
Jun 07, 2024 83.12 85.00 82.96 84.84 1,818,456 +0.63(+0.74%)
Jun 06, 2024 82.22 84.32 81.75 84.21 2,220,501 +2.48(+3.04%)
Jun 05, 2024 80.73 81.87 80.11 81.73 1,458,121 +1.18(+1.47%)
Jun 04, 2024 79.79 80.65 79.67 80.55 1,047,000 +0.42(+0.52%)
Jun 03, 2024 80.43 80.65 78.57 80.13 1,203,530 +0.04(+0.05%)
May 31, 2024 79.42 80.22 78.78 80.09 2,361,323 +1.04(+1.32%)
May 30, 2024 78.18 79.70 77.99 79.05 1,065,706 +1.25(+1.61%)
May 29, 2024 78.09 78.35 77.48 77.80 1,042,827 -1.11(-1.41%)
May 28, 2024 80.36 80.48 78.83 78.91 1,004,138 -0.72(-0.91%)
May 24, 2024 78.98 79.82 78.73 79.64 656,143 +0.94(+1.20%)
May 23, 2024 80.55 80.55 78.56 78.69 1,290,207 -1.67(-2.08%)
May 22, 2024 82.08 82.08 79.81 80.36 1,252,482 -1.88(-2.28%)
May 21, 2024 81.21 82.33 80.78 82.24 985,247 +0.74(+0.91%)
May 20, 2024 81.31 81.73 80.94 81.49 809,576 +0.31(+0.38%)
May 17, 2024 81.87 81.87 80.68 81.19 1,748,824 -0.21(-0.26%)
May 16, 2024 81.61 82.39 81.39 81.39 1,521,888 -0.34(-0.41%)
May 15, 2024 80.94 81.88 80.67 81.73 1,075,479 +1.80(+2.25%)
May 14, 2024 77.98 80.16 77.98 79.94 1,581,342 +2.12(+2.73%)
May 13, 2024 79.69 79.71 77.77 77.81 977,280 -1.37(-1.73%)
May 10, 2024 79.11 79.58 78.89 79.18 1,041,433 +0.18(+0.23%)
May 09, 2024 77.79 79.02 77.36 79.00 1,280,277 +1.54(+1.99%)
May 08, 2024 76.52 77.68 75.85 77.46 919,373 +0.44(+0.57%)
May 07, 2024 76.82 77.24 76.13 77.03 1,006,662 +0.79(+1.04%)
May 06, 2024 75.56 76.33 74.99 76.23 1,145,976 +1.47(+1.96%)
May 03, 2024 77.23 77.57 74.25 74.76 1,991,691 -1.67(-2.18%)
May 02, 2024 78.27 78.34 75.31 76.43 2,893,596 -1.09(-1.41%)
May 01, 2024 77.09 78.79 76.80 77.52 2,526,608 +0.58(+0.75%)
Apr 30, 2024 77.02 77.50 76.65 76.95 1,744,862 -0.45(-0.58%)
Apr 29, 2024 77.42 77.68 76.66 77.39 873,456 +0.45(+0.58%)
Apr 26, 2024 76.87 77.55 76.69 76.95 823,729 +0.26(+0.34%)
Apr 25, 2024 76.97 77.30 75.81 76.69 1,133,361 -0.92(-1.19%)
Apr 24, 2024 75.71 77.88 75.56 77.61 1,103,579 +1.58(+2.08%)
Apr 23, 2024 75.62 76.38 75.22 76.03 780,468 +0.74(+0.99%)
Apr 22, 2024 74.79 75.41 74.20 75.29 933,095 +0.74(+1.00%)
Apr 19, 2024 74.20 74.70 73.94 74.55 1,101,295 +0.67(+0.91%)
Apr 18, 2024 74.91 75.07 73.86 73.87 875,533 -0.72(-0.97%)
Apr 17, 2024 74.44 74.91 73.64 74.59 1,253,776 +0.44(+0.59%)
Apr 16, 2024 74.14 74.80 72.99 74.16 1,132,948 -0.13(-0.17%)
Apr 15, 2024 76.11 76.12 73.71 74.29 1,199,817 -1.17(-1.55%)
Apr 12, 2024 75.39 75.98 74.84 75.46 1,055,291 -0.59(-0.77%)
Apr 11, 2024 76.03 76.76 75.19 76.04 1,001,980 +0.91(+1.22%)
Apr 10, 2024 76.93 77.31 74.90 75.13 1,915,650 -3.48(-4.43%)
Apr 09, 2024 78.57 78.72 77.75 78.62 944,933 +0.46(+0.58%)
Apr 08, 2024 78.17 78.54 77.79 78.16 782,560 +0.10(+0.13%)
Apr 05, 2024 77.90 78.57 77.67 78.06 923,135 -0.06(-0.08%)
Apr 04, 2024 79.41 79.79 77.80 78.12 806,651 -0.51(-0.64%)
Apr 03, 2024 77.92 78.96 77.71 78.63 957,426 +0.46(+0.58%)
Apr 02, 2024 78.28 78.35 77.42 78.17 1,366,154 -0.78(-0.99%)
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.