Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 81.41 81.48 79.59 79.88 6,813,510 -1.17(-1.44%)
Jun 20, 2024 79.98 81.29 79.80 81.05 2,945,035 +0.99(+1.24%)
Jun 18, 2024 79.20 80.37 79.08 80.06 2,250,994 +1.01(+1.28%)
Jun 17, 2024 78.12 79.53 77.82 79.05 2,305,658 +0.95(+1.22%)
Jun 14, 2024 78.52 78.78 77.82 78.10 2,508,587 -0.66(-0.84%)
Jun 13, 2024 79.75 80.10 78.60 78.76 3,065,939 -1.43(-1.78%)
Jun 12, 2024 80.30 80.56 79.83 80.19 2,007,046 +0.55(+0.69%)
Jun 11, 2024 79.57 79.94 78.79 79.64 2,220,005 -0.38(-0.47%)
Jun 10, 2024 78.92 80.33 78.69 80.02 2,589,501 +1.37(+1.74%)
Jun 07, 2024 78.65 79.07 77.80 78.65 2,514,360 -0.30(-0.38%)
Jun 06, 2024 78.88 79.31 78.37 78.95 2,644,676 -0.21(-0.27%)
Jun 05, 2024 79.17 79.34 78.41 79.16 2,675,377 +0.12(+0.15%)
Jun 04, 2024 78.75 79.14 77.88 79.04 3,095,950 -0.50(-0.63%)
Jun 03, 2024 80.76 80.95 78.69 79.54 2,998,858 -1.46(-1.80%)
May 31, 2024 79.95 81.07 79.94 81.00 5,169,657 +1.06(+1.33%)
May 30, 2024 79.58 80.22 79.58 79.94 1,961,736 +0.35(+0.44%)
May 29, 2024 80.75 80.75 79.39 79.59 2,683,418 -1.37(-1.69%)
May 28, 2024 81.00 81.54 80.62 80.96 2,756,739 +0.11(+0.14%)
May 24, 2024 80.59 81.12 80.55 80.85 1,462,769 +0.66(+0.82%)
May 23, 2024 81.77 81.97 80.17 80.19 2,093,960 -1.47(-1.80%)
May 22, 2024 82.72 82.72 81.25 81.66 1,914,766 -1.35(-1.63%)
May 21, 2024 82.71 83.31 82.49 83.01 1,462,892 +0.30(+0.36%)
May 20, 2024 83.00 83.09 82.45 82.71 1,682,798 +0.08(+0.10%)
May 17, 2024 82.62 83.05 81.88 82.63 2,176,152 +0.39(+0.47%)
May 16, 2024 81.50 82.82 81.50 82.24 2,010,083 +0.63(+0.77%)
May 15, 2024 81.72 82.27 81.27 81.61 2,535,204 -0.07(-0.09%)
May 14, 2024 80.62 81.80 80.43 81.68 2,366,119 +1.08(+1.34%)
May 13, 2024 80.25 81.11 80.16 80.60 2,577,065 +0.53(+0.66%)
May 10, 2024 80.40 80.67 79.63 80.07 1,695,353 +0.04(+0.05%)
May 09, 2024 79.23 80.05 79.06 80.03 1,834,068 +0.89(+1.12%)
May 08, 2024 78.03 79.31 77.64 79.14 2,228,499 +0.77(+0.98%)
May 07, 2024 78.52 79.01 78.25 78.37 2,366,147 +0.30(+0.38%)
May 06, 2024 77.62 78.59 77.37 78.07 2,390,852 +0.84(+1.09%)
May 03, 2024 77.04 77.34 76.23 77.23 2,235,559 +0.28(+0.36%)
May 02, 2024 77.98 78.19 76.66 76.95 2,666,179 +0.03(+0.04%)
May 01, 2024 77.59 79.00 76.57 76.92 4,848,336 -2.20(-2.78%)
Apr 30, 2024 80.36 80.45 78.83 79.12 4,163,732 -1.31(-1.63%)
Apr 29, 2024 79.86 80.45 79.86 80.43 2,847,845 +0.36(+0.44%)
Apr 26, 2024 80.31 80.42 79.61 80.07 1,574,228 -0.32(-0.39%)
Apr 25, 2024 79.89 80.82 79.30 80.39 2,101,983 +0.42(+0.53%)
Apr 24, 2024 79.03 80.13 78.59 79.97 1,885,702 +0.59(+0.75%)
Apr 23, 2024 78.70 79.49 78.36 79.37 2,211,524 +0.43(+0.55%)
Apr 22, 2024 78.59 79.86 77.93 78.94 2,598,489 +0.28(+0.35%)
Apr 19, 2024 77.15 78.98 76.97 78.66 3,081,985 +1.73(+2.25%)
Apr 18, 2024 76.78 77.27 76.44 76.93 2,343,154 +0.20(+0.26%)
Apr 17, 2024 76.51 77.25 76.07 76.74 2,679,804 +0.59(+0.78%)
Apr 16, 2024 77.00 77.33 75.36 76.14 3,678,376 -0.76(-0.99%)
Apr 15, 2024 78.30 78.67 76.60 76.90 2,753,649 -0.84(-1.08%)
Apr 12, 2024 78.56 79.27 77.39 77.74 3,738,291 -0.63(-0.81%)
Apr 11, 2024 78.35 78.40 77.51 78.38 3,286,430 +0.28(+0.35%)
Apr 10, 2024 78.33 78.53 77.59 78.10 3,440,947 -0.80(-1.01%)
Apr 09, 2024 79.28 79.28 77.99 78.90 2,709,131 -0.11(-0.14%)
Apr 08, 2024 78.98 79.71 78.68 79.01 2,352,932 +0.33(+0.41%)
Apr 05, 2024 78.29 78.81 77.70 78.68 2,002,378 +0.42(+0.54%)
Apr 04, 2024 79.47 79.83 78.05 78.26 3,140,823 -0.92(-1.16%)
Apr 03, 2024 79.19 79.47 78.83 79.18 2,958,518 +0.15(+0.19%)
Apr 02, 2024 78.98 79.24 78.54 79.03 2,213,054 +0.29(+0.36%)
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.