Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 82.65 82.65 81.27 81.96 683,351 -0.71(-0.86%)
Jul 18, 2024 82.86 84.47 82.65 82.67 723,937 -0.94(-1.12%)
Jul 17, 2024 84.26 84.72 83.59 83.61 549,911 -1.07(-1.26%)
Jul 16, 2024 82.21 84.95 82.21 84.68 726,645 +2.93(+3.58%)
Jul 15, 2024 81.44 82.25 81.10 81.75 1,003,383 +0.55(+0.68%)
Jul 12, 2024 81.23 81.71 80.19 81.20 607,142 +0.86(+1.07%)
Jul 11, 2024 79.62 80.88 79.32 80.34 1,163,227 +1.54(+1.95%)
Jul 10, 2024 77.86 78.85 77.71 78.80 468,159 +0.75(+0.96%)
Jul 09, 2024 78.10 78.64 77.81 78.05 540,915 -0.45(-0.57%)
Jul 08, 2024 79.19 79.67 78.34 78.50 606,791 -0.30(-0.38%)
Jul 05, 2024 78.87 79.26 78.43 78.80 598,565 -0.29(-0.37%)
Jul 03, 2024 78.92 79.49 78.49 79.09 420,995 +0.50(+0.64%)
Jul 02, 2024 77.81 78.92 77.81 78.59 775,096 +0.77(+0.99%)
Jul 01, 2024 79.57 79.57 77.49 77.82 697,132 -1.46(-1.84%)
Jun 28, 2024 79.55 80.26 78.68 79.28 2,471,358 +0.03(+0.04%)
Jun 27, 2024 79.00 79.42 78.63 79.25 1,008,881 +0.30(+0.38%)
Jun 26, 2024 78.85 79.27 78.16 78.95 1,236,040 -0.41(-0.52%)
Jun 25, 2024 79.50 79.67 78.74 79.36 1,097,065 -0.43(-0.54%)
Jun 24, 2024 79.74 81.04 79.53 79.79 848,896 +0.29(+0.36%)
Jun 21, 2024 79.41 79.60 78.40 79.50 1,204,975 +0.15(+0.19%)
Jun 20, 2024 79.78 80.31 79.30 79.35 529,626 -0.86(-1.07%)
Jun 18, 2024 79.89 80.49 79.60 80.21 616,755 +0.09(+0.11%)
Jun 17, 2024 79.24 80.50 78.56 80.12 775,164 +0.83(+1.05%)
Jun 14, 2024 79.75 79.75 78.14 79.29 600,975 -1.49(-1.84%)
Jun 13, 2024 80.81 81.01 79.90 80.78 743,808 -0.29(-0.36%)
Jun 12, 2024 80.61 81.63 80.24 81.07 648,841 +1.52(+1.91%)
Jun 11, 2024 79.16 79.58 78.39 79.55 876,178 +0.13(+0.16%)
Jun 10, 2024 77.88 79.47 77.77 79.42 775,569 +1.07(+1.37%)
Jun 07, 2024 78.28 78.64 77.75 78.35 584,384 -0.07(-0.09%)
Jun 06, 2024 78.73 78.88 78.19 78.42 598,623 -0.59(-0.75%)
Jun 05, 2024 78.50 79.20 78.27 79.01 1,414,239 +0.90(+1.15%)
Jun 04, 2024 78.94 79.14 77.83 78.11 1,327,173 -1.11(-1.40%)
Jun 03, 2024 80.97 80.97 78.67 79.22 647,057 -1.53(-1.89%)
May 31, 2024 79.34 80.87 78.87 80.75 1,889,586 +1.67(+2.11%)
May 30, 2024 78.94 79.58 78.75 79.08 654,182 +0.45(+0.57%)
May 29, 2024 79.02 79.25 78.25 78.63 906,533 -0.91(-1.14%)
May 28, 2024 81.52 81.52 79.40 79.54 968,639 -1.94(-2.38%)
May 24, 2024 81.89 82.09 81.05 81.48 707,769 -0.08(-0.10%)
May 23, 2024 82.90 82.90 81.20 81.56 634,737 -1.44(-1.73%)
May 22, 2024 83.22 83.72 82.77 83.00 430,452 -0.15(-0.18%)
May 21, 2024 83.21 83.29 82.56 83.15 607,023 -0.41(-0.49%)
May 20, 2024 82.98 83.73 82.93 83.56 481,344 +0.54(+0.65%)
May 17, 2024 83.55 83.55 82.46 83.02 662,812 -0.39(-0.47%)
May 16, 2024 83.25 83.73 82.59 83.41 771,818 -0.07(-0.08%)
May 15, 2024 83.83 84.21 83.25 83.48 463,283 +0.35(+0.42%)
May 14, 2024 83.59 83.72 82.90 83.13 521,713 -0.06(-0.07%)
May 13, 2024 83.88 84.27 83.06 83.19 477,952 -0.37(-0.44%)
May 10, 2024 83.56 83.85 82.86 83.56 848,098 +0.24(+0.29%)
May 09, 2024 83.06 83.47 82.85 83.32 431,456 +0.32(+0.39%)
May 08, 2024 83.17 83.30 82.72 83.00 530,672 -0.52(-0.62%)
May 07, 2024 83.32 84.24 83.22 83.52 1,157,422 +0.67(+0.81%)
May 06, 2024 82.79 83.35 82.71 82.85 593,279 +0.73(+0.89%)
May 03, 2024 81.64 82.26 81.52 82.12 753,550 +1.21(+1.50%)
May 02, 2024 80.70 80.96 80.11 80.91 699,078 +0.59(+0.73%)
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.