Historical Prices

Date Open High Low Close Volume Change (%)
Jun 20, 2024 73.08 73.57 72.60 72.97 1,421,028 -0.34(-0.46%)
Jun 18, 2024 73.19 73.59 72.74 73.31 1,054,809 +0.10(+0.14%)
Jun 17, 2024 72.50 73.40 72.18 73.21 1,037,197 +0.48(+0.66%)
Jun 14, 2024 72.17 72.87 71.44 72.73 1,754,235 -0.24(-0.33%)
Jun 13, 2024 73.43 73.64 72.52 72.97 1,441,510 -0.88(-1.19%)
Jun 12, 2024 73.56 74.59 73.28 73.85 1,204,447 +1.01(+1.39%)
Jun 11, 2024 72.93 73.23 72.34 72.84 979,378 -0.31(-0.42%)
Jun 10, 2024 72.72 73.19 72.33 73.15 1,097,039 +0.40(+0.55%)
Jun 07, 2024 73.11 73.21 72.51 72.75 896,926 -0.50(-0.68%)
Jun 06, 2024 73.46 73.97 72.64 73.25 1,327,394 -0.40(-0.54%)
Jun 05, 2024 73.11 73.73 72.82 73.65 1,648,921 +0.87(+1.20%)
Jun 04, 2024 72.83 73.37 72.53 72.78 1,127,237 -0.17(-0.23%)
Jun 03, 2024 74.60 74.84 72.27 72.95 1,826,165 -1.49(-2.00%)
May 31, 2024 73.57 74.48 73.21 74.44 2,555,315 +0.94(+1.28%)
May 30, 2024 73.27 73.76 72.98 73.50 1,417,459 +0.53(+0.73%)
May 29, 2024 73.75 73.87 72.85 72.97 1,085,789 -1.51(-2.03%)
May 28, 2024 75.72 75.77 74.29 74.48 1,424,863 -1.33(-1.75%)
May 24, 2024 75.80 76.00 75.37 75.81 1,191,274 +0.31(+0.41%)
May 23, 2024 77.01 77.02 75.44 75.50 1,225,500 -1.49(-1.93%)
May 22, 2024 77.05 77.30 76.71 76.99 1,118,978 -0.03(-0.04%)
May 21, 2024 76.85 77.07 76.49 77.02 1,815,392 -0.04(-0.05%)
May 20, 2024 77.13 77.59 76.94 77.06 1,268,636 -0.02(-0.03%)
May 17, 2024 77.59 77.59 76.96 77.08 1,046,130 -0.17(-0.22%)
May 16, 2024 77.63 77.78 76.98 77.25 908,841 -0.46(-0.59%)
May 15, 2024 77.86 78.24 77.53 77.71 1,223,364 +0.32(+0.41%)
May 14, 2024 76.90 77.67 76.59 77.39 1,225,071 +0.64(+0.83%)
May 13, 2024 77.04 77.45 76.71 76.75 967,214 -0.05(-0.06%)
May 10, 2024 77.84 78.02 76.74 76.80 1,517,952 -0.60(-0.77%)
May 09, 2024 76.52 77.49 76.39 77.40 1,075,737 +0.95(+1.24%)
May 08, 2024 76.64 76.88 76.21 76.45 1,392,968 -0.51(-0.66%)
May 07, 2024 77.35 77.42 76.90 76.96 1,501,626 +0.06(+0.08%)
May 06, 2024 76.43 76.98 76.32 76.90 2,018,173 +0.90(+1.18%)
May 03, 2024 76.39 76.60 75.54 76.00 2,309,016 -0.02(-0.03%)
May 02, 2024 75.75 76.39 75.37 76.02 1,728,830 +0.66(+0.87%)
May 01, 2024 75.46 76.20 75.06 75.36 2,028,992 +0.17(+0.23%)
Apr 30, 2024 76.93 77.02 75.14 75.19 2,358,829 -1.73(-2.25%)
Apr 29, 2024 75.87 77.03 75.87 76.92 2,082,113 +1.03(+1.36%)
Apr 26, 2024 75.94 76.38 75.50 75.89 1,920,931 -0.24(-0.31%)
Apr 25, 2024 75.72 76.25 74.70 76.13 2,376,321 +0.16(+0.21%)
Apr 24, 2024 74.57 78.48 72.44 75.97 6,380,785 -4.65(-5.76%)
Apr 23, 2024 80.74 81.07 80.33 80.61 1,693,737 +0.34(+0.42%)
Apr 22, 2024 79.73 80.97 79.67 80.27 1,508,694 +0.87(+1.09%)
Apr 19, 2024 80.10 80.44 79.22 79.40 2,443,150 -0.69(-0.86%)
Apr 18, 2024 80.41 81.07 79.96 80.09 1,520,145 -0.02(-0.02%)
Apr 17, 2024 80.62 80.86 79.58 80.11 1,868,066 -0.84(-1.04%)
Apr 16, 2024 81.51 81.51 80.70 80.95 1,013,563 -0.56(-0.69%)
Apr 15, 2024 83.15 83.57 81.17 81.51 1,555,080 -0.81(-0.98%)
Apr 12, 2024 82.63 82.89 81.86 82.32 1,293,613 -1.08(-1.29%)
Apr 11, 2024 83.04 83.94 82.77 83.40 1,167,486 +0.26(+0.31%)
Apr 10, 2024 82.91 83.87 82.61 83.14 1,456,880 -0.96(-1.14%)
Apr 09, 2024 84.42 84.60 83.61 84.10 1,282,087 -0.03(-0.04%)
Apr 08, 2024 84.50 84.87 83.89 84.13 1,226,667 -0.05(-0.06%)
Apr 05, 2024 83.96 84.48 83.66 84.18 1,253,150 +0.50(+0.60%)
Apr 04, 2024 85.38 85.70 83.23 83.68 1,100,055 -0.97(-1.14%)
Apr 03, 2024 84.52 85.62 84.45 84.65 1,470,523 -0.08(-0.09%)
Apr 02, 2024 84.72 85.16 84.23 84.73 1,417,641 +0.20(+0.24%)
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.