Historical Prices

Date Open High Low Close Volume Change (%)
May 22, 2024 77.70 81.02 77.44 80.72 22,067,834 +3.00(+3.86%)
May 21, 2024 77.56 78.22 77.55 77.72 8,914,872 +0.18(+0.23%)
May 20, 2024 77.68 78.32 76.71 77.54 11,182,505 -0.31(-0.40%)
May 17, 2024 75.27 78.00 74.92 77.85 14,436,599 +2.57(+3.41%)
May 16, 2024 75.18 75.55 74.45 75.28 10,757,787 +0.15(+0.20%)
May 15, 2024 75.33 75.46 74.75 75.13 8,891,427 +0.07(+0.09%)
May 14, 2024 75.66 76.15 74.95 75.06 11,040,919 -0.55(-0.72%)
May 13, 2024 75.65 76.26 75.23 75.61 11,034,297 +0.07(+0.09%)
May 10, 2024 74.74 75.73 74.49 75.54 15,899,818 +0.43(+0.57%)
May 09, 2024 73.02 75.19 72.52 75.11 18,721,000 +2.16(+2.97%)
May 08, 2024 71.75 73.91 71.71 72.95 24,665,472 +0.99(+1.38%)
May 07, 2024 72.30 72.30 71.26 71.95 22,061,478 -0.40(-0.55%)
May 06, 2024 72.76 73.63 72.15 72.35 18,755,522 -0.21(-0.29%)
May 03, 2024 74.70 74.94 72.44 72.56 22,322,356 -1.81(-2.43%)
May 02, 2024 74.34 74.58 72.80 74.37 24,055,682 +0.47(+0.63%)
May 01, 2024 75.25 76.41 72.12 73.90 67,090,252 -13.92(-15.85%)
Apr 30, 2024 86.95 88.32 86.52 87.82 14,585,067 +0.16(+0.18%)
Apr 29, 2024 87.58 87.94 87.20 87.66 8,584,848 +0.08(+0.09%)
Apr 26, 2024 86.74 88.58 86.71 87.59 7,239,800 +0.41(+0.47%)
Apr 25, 2024 88.88 89.05 87.02 87.18 7,334,308 -0.90(-1.03%)
Apr 24, 2024 86.40 88.27 86.30 88.08 7,237,787 +0.87(+1.00%)
Apr 23, 2024 88.10 88.14 86.66 87.21 5,713,298 -0.31(-0.35%)
Apr 22, 2024 87.42 87.94 86.68 87.52 8,734,175 +0.57(+0.65%)
Apr 19, 2024 86.49 87.42 86.46 86.95 11,990,251 +0.46(+0.53%)
Apr 18, 2024 85.79 86.97 85.40 86.49 11,489,279 +0.93(+1.09%)
Apr 17, 2024 85.35 85.77 84.70 85.56 6,920,901 +0.78(+0.92%)
Apr 16, 2024 84.18 85.54 83.78 84.78 8,933,937 +0.25(+0.29%)
Apr 15, 2024 84.76 85.71 84.28 84.53 9,748,535 +0.25(+0.29%)
Apr 12, 2024 84.78 84.87 83.66 84.28 8,660,058 -0.97(-1.14%)
Apr 11, 2024 85.35 85.66 84.62 85.25 6,890,389 -0.05(-0.06%)
Apr 10, 2024 85.67 86.22 84.96 85.30 7,469,006 -1.17(-1.35%)
Apr 09, 2024 86.53 86.94 85.66 86.47 6,288,764 -0.06(-0.07%)
Apr 08, 2024 86.32 86.70 85.71 86.53 6,370,346 +0.34(+0.39%)
Apr 05, 2024 87.24 87.27 86.18 86.20 7,215,776 -0.76(-0.88%)
Apr 04, 2024 88.46 88.67 86.95 86.96 8,113,272 -1.07(-1.22%)
Apr 03, 2024 88.93 89.16 87.98 88.03 6,381,987 -0.60(-0.67%)
Apr 02, 2024 90.42 90.55 88.56 88.63 8,335,996 -2.21(-2.44%)
Apr 01, 2024 91.13 91.38 90.33 90.84 5,027,778 +0.14(+0.15%)
Mar 28, 2024 91.10 90.90 90.61 90.70 6,964,254 -0.11(-0.12%)
Mar 27, 2024 89.97 91.14 89.92 90.81 5,907,929 +1.13(+1.26%)
Mar 26, 2024 90.29 90.31 89.55 89.68 6,262,428 -0.31(-0.34%)
Mar 25, 2024 89.97 90.43 89.79 89.99 6,954,265 -0.04(-0.04%)
Mar 22, 2024 91.05 91.09 89.38 90.03 6,544,331 -0.94(-1.04%)
Mar 21, 2024 91.93 92.47 90.95 90.97 6,334,414 -0.93(-1.02%)
Mar 20, 2024 91.10 91.93 90.83 91.90 5,848,003 +1.00(+1.10%)
Mar 19, 2024 90.31 91.21 90.18 90.90 5,719,395 +0.58(+0.64%)
Mar 18, 2024 90.07 90.74 89.85 90.32 7,468,401 +0.88(+0.99%)
Mar 15, 2024 90.91 91.33 89.42 89.44 18,273,966 -1.53(-1.68%)
Mar 14, 2024 90.41 91.02 89.73 90.97 8,608,205 +0.05(+0.05%)
Mar 13, 2024 91.79 92.17 90.19 90.92 8,316,681 -0.78(-0.86%)
Mar 12, 2024 91.31 92.02 90.52 91.70 9,515,799 +0.33(+0.36%)
Mar 11, 2024 90.57 92.26 90.48 91.38 6,752,873 +1.00(+1.11%)
Mar 08, 2024 89.94 90.84 89.92 90.37 7,731,545 +0.11(+0.12%)
Mar 07, 2024 90.93 91.07 89.63 90.27 8,856,243 -0.69(-0.76%)
Mar 06, 2024 90.66 91.34 90.43 90.96 4,860,460 +0.43(+0.47%)
Mar 05, 2024 91.41 91.48 90.38 90.53 7,327,859 -1.23(-1.34%)
Mar 04, 2024 92.36 92.62 91.35 91.76 7,375,112 -0.69(-0.75%)
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.