Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 79.33 79.45 75.54 77.60 27,368,924 -0.59(-0.75%)
Jun 20, 2024 79.89 80.15 78.03 78.19 2,259,905 -1.88(-2.35%)
Jun 18, 2024 80.65 81.74 79.96 80.07 2,100,095 -0.35(-0.44%)
Jun 17, 2024 79.65 81.05 79.26 80.42 2,233,150 +0.42(+0.53%)
Jun 14, 2024 79.58 80.00 78.36 80.00 1,870,296 +0.13(+0.16%)
Jun 13, 2024 81.04 81.08 79.15 79.87 1,760,331 -0.85(-1.05%)
Jun 12, 2024 79.75 81.28 78.78 80.72 2,524,719 +1.16(+1.46%)
Jun 11, 2024 78.95 80.00 78.25 79.56 2,746,790 +0.44(+0.56%)
Jun 10, 2024 76.17 80.07 76.00 79.12 5,698,824 +6.43(+8.85%)
Jun 07, 2024 72.79 73.52 72.12 72.69 591,052 -0.84(-1.14%)
Jun 06, 2024 72.95 73.78 72.69 73.53 616,812 +0.63(+0.86%)
Jun 05, 2024 72.56 73.28 72.37 72.90 829,948 +0.50(+0.69%)
Jun 04, 2024 70.93 72.45 70.82 72.40 796,859 +1.21(+1.70%)
Jun 03, 2024 73.25 73.25 70.27 71.19 688,448 -1.49(-2.05%)
May 31, 2024 73.77 74.11 71.62 72.68 1,182,012 -0.81(-1.10%)
May 30, 2024 73.90 74.69 73.31 73.49 692,530 -0.25(-0.34%)
May 29, 2024 74.80 74.88 73.57 73.74 585,448 -1.54(-2.05%)
May 28, 2024 76.01 76.64 75.27 75.28 1,114,190 -0.61(-0.80%)
May 24, 2024 75.14 76.10 74.94 75.89 573,559 +1.28(+1.71%)
May 23, 2024 75.68 76.05 74.19 74.61 478,547 -1.13(-1.49%)
May 22, 2024 75.09 75.95 74.87 75.74 568,637 +0.48(+0.64%)
May 21, 2024 74.97 75.58 74.69 75.26 481,912 +0.28(+0.37%)
May 20, 2024 74.79 75.08 74.40 74.98 496,543 +0.28(+0.37%)
May 17, 2024 74.90 75.05 74.08 74.70 653,193 -0.09(-0.12%)
May 16, 2024 75.67 75.67 74.05 74.79 954,674 -0.98(-1.29%)
May 15, 2024 76.18 76.87 75.75 75.77 638,146 -0.21(-0.28%)
May 14, 2024 77.05 77.55 75.58 75.98 821,591 -1.08(-1.40%)
May 13, 2024 76.17 77.95 75.37 77.05 944,208 +0.85(+1.11%)
May 10, 2024 80.38 80.38 75.91 76.21 1,830,171 +3.54(+4.87%)
May 09, 2024 71.74 72.92 70.76 72.67 1,256,928 +0.93(+1.29%)
May 08, 2024 71.38 72.01 70.53 71.74 853,557 +0.12(+0.17%)
May 07, 2024 70.77 71.67 70.26 71.62 954,266 +1.08(+1.53%)
May 06, 2024 72.03 72.31 69.58 70.55 1,259,753 -1.43(-1.99%)
May 03, 2024 71.17 72.31 70.82 71.98 691,128 +1.05(+1.47%)
May 02, 2024 71.56 71.93 70.71 70.94 477,867 -0.18(-0.25%)
May 01, 2024 71.54 71.96 70.85 71.11 487,447 -0.21(-0.29%)
Apr 30, 2024 72.87 73.16 71.22 71.32 765,502 -2.12(-2.89%)
Apr 29, 2024 72.92 73.54 72.76 73.45 400,640 +0.53(+0.72%)
Apr 26, 2024 73.28 73.62 72.44 72.92 458,348 -0.15(-0.20%)
Apr 25, 2024 72.65 73.71 72.26 73.07 456,225 -0.04(-0.05%)
Apr 24, 2024 73.28 73.60 72.33 73.11 454,123 +0.13(+0.18%)
Apr 23, 2024 72.92 73.53 72.58 72.98 563,748 +0.42(+0.58%)
Apr 22, 2024 72.78 73.36 72.23 72.56 443,889 +0.21(+0.29%)
Apr 19, 2024 72.18 72.90 71.82 72.35 538,578 +0.12(+0.17%)
Apr 18, 2024 73.07 73.27 71.83 72.23 528,675 -0.72(-0.98%)
Apr 17, 2024 73.49 73.49 72.55 72.95 494,190 -0.12(-0.16%)
Apr 16, 2024 72.62 73.33 72.19 73.07 583,440 +0.25(+0.34%)
Apr 15, 2024 73.61 73.61 72.19 72.82 1,010,621 +0.02(+0.03%)
Apr 12, 2024 72.53 73.32 72.37 72.80 567,449 -0.26(-0.35%)
Apr 11, 2024 73.64 73.64 72.59 73.06 584,915 -0.49(-0.66%)
Apr 10, 2024 72.92 73.75 72.50 73.55 350,694 -0.49(-0.66%)
Apr 09, 2024 74.47 74.47 73.31 74.03 469,162 -0.30(-0.40%)
Apr 08, 2024 74.60 74.66 73.84 74.33 459,026 -0.09(-0.12%)
Apr 05, 2024 75.24 75.88 74.38 74.42 1,100,665 -1.00(-1.32%)
Apr 04, 2024 76.15 76.47 75.05 75.42 592,264 -0.44(-0.58%)
Apr 03, 2024 75.67 76.50 75.60 75.86 647,484 +0.01(+0.01%)
Apr 02, 2024 76.45 76.49 75.37 75.85 473,527 -0.60(-0.78%)
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.