Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 23, 2024 79.46 80.69 79.29 79.84 504,449 +0.38(+0.48%)
May 22, 2024 79.05 79.85 78.83 79.46 439,866 +0.15(+0.19%)
May 21, 2024 79.48 80.16 78.82 79.31 307,945 -0.09(-0.11%)
May 20, 2024 79.09 79.48 78.60 79.40 315,288 +0.19(+0.24%)
May 17, 2024 78.76 79.28 78.05 79.21 391,617 +0.81(+1.03%)
May 16, 2024 76.35 78.75 76.35 78.40 557,318 +2.55(+3.36%)
May 15, 2024 76.56 77.20 74.75 75.85 738,312 -0.97(-1.26%)
May 14, 2024 77.37 77.88 76.28 76.82 564,407 -0.54(-0.70%)
May 13, 2024 77.46 78.30 77.22 77.36 361,855 +0.03(+0.04%)
May 10, 2024 77.31 78.22 75.67 77.33 732,376 -0.12(-0.15%)
May 09, 2024 77.83 78.56 77.02 77.45 794,378 -0.56(-0.72%)
May 08, 2024 80.10 80.91 77.06 78.01 704,648 -2.37(-2.95%)
May 07, 2024 79.63 80.78 78.98 80.38 670,266 +1.11(+1.40%)
May 06, 2024 78.91 79.72 78.84 79.27 361,940 +0.72(+0.92%)
May 03, 2024 79.36 79.36 77.82 78.55 613,349 -1.20(-1.50%)
May 02, 2024 80.25 80.66 79.62 79.75 459,065 +0.02(+0.03%)
May 01, 2024 78.99 80.88 78.64 79.73 743,281 +0.82(+1.04%)
Apr 30, 2024 80.50 80.50 78.86 78.91 481,198 -1.39(-1.73%)
Apr 29, 2024 80.26 80.77 79.67 80.30 323,262 +0.04(+0.05%)
Apr 26, 2024 78.64 80.71 78.40 80.26 382,417 +1.22(+1.54%)
Apr 25, 2024 79.12 79.28 78.25 79.04 596,788 -0.16(-0.20%)
Apr 24, 2024 79.73 79.73 78.42 79.20 748,776 -0.67(-0.84%)
Apr 23, 2024 81.56 81.56 79.82 79.87 407,844 -1.32(-1.63%)
Apr 22, 2024 81.01 81.97 80.57 81.19 406,352 +0.30(+0.37%)
Apr 19, 2024 79.85 81.22 79.64 80.89 556,191 +1.04(+1.30%)
Apr 18, 2024 80.07 81.70 79.80 79.85 487,342 -0.02(-0.03%)
Apr 17, 2024 80.71 81.86 79.72 79.87 429,633 -0.40(-0.50%)
Apr 16, 2024 81.06 81.79 79.97 80.27 528,479 +0.04(+0.05%)
Apr 15, 2024 80.58 81.32 79.88 80.23 537,314 +0.38(+0.48%)
Apr 12, 2024 80.14 80.15 78.94 79.85 455,357 -0.64(-0.80%)
Apr 11, 2024 80.70 81.15 79.56 80.49 681,328 -0.81(-1.00%)
Apr 10, 2024 78.32 81.98 77.81 81.30 759,905 +2.69(+3.42%)
Apr 09, 2024 79.27 79.62 78.08 78.61 463,798 -0.59(-0.74%)
Apr 08, 2024 78.84 79.87 78.78 79.20 393,239 -0.19(-0.24%)
Apr 05, 2024 79.00 80.03 78.40 79.39 619,170 +0.84(+1.07%)
Apr 04, 2024 80.21 80.51 78.32 78.55 625,427 -1.35(-1.69%)
Apr 03, 2024 82.33 82.58 79.40 79.90 890,125 -2.88(-3.48%)
Apr 02, 2024 82.37 83.31 80.97 82.78 865,228 +1.16(+1.41%)
Apr 01, 2024 81.43 81.78 79.87 81.63 568,385 +0.00(+0.00%)
Mar 28, 2024 80.74 81.89 81.88 81.63 624,725 +1.91(+2.40%)
Mar 27, 2024 79.58 79.89 78.81 79.72 496,630 +0.24(+0.30%)
Mar 26, 2024 79.45 79.90 78.85 79.48 645,309 +0.10(+0.13%)
Mar 25, 2024 79.52 80.06 78.87 79.38 463,527 -0.25(-0.31%)
Mar 22, 2024 82.84 82.84 79.40 79.63 638,627 -2.57(-3.13%)
Mar 21, 2024 81.53 82.99 79.61 82.20 716,856 +0.84(+1.03%)
Mar 20, 2024 82.76 84.49 79.77 81.36 1,116,504 -2.17(-2.60%)
Mar 19, 2024 83.43 83.70 82.27 83.53 751,204 +0.57(+0.69%)
Mar 18, 2024 81.76 83.72 81.60 82.96 542,381 +1.52(+1.87%)
Mar 15, 2024 81.63 82.75 81.32 81.44 988,138 -0.58(-0.71%)
Mar 14, 2024 82.90 83.27 81.28 82.02 374,162 -0.69(-0.83%)
Mar 13, 2024 82.05 83.50 81.82 82.71 424,333 +0.57(+0.69%)
Mar 12, 2024 81.70 82.36 81.18 82.14 338,331 +0.18(+0.22%)
Mar 11, 2024 81.00 82.35 80.46 81.96 342,797 +0.87(+1.07%)
Mar 08, 2024 80.41 81.55 80.41 81.09 285,597 +0.77(+0.96%)
Mar 07, 2024 81.09 81.73 80.13 80.32 427,927 -0.23(-0.29%)
Mar 06, 2024 81.14 81.35 80.17 80.55 574,529 -0.50(-0.62%)
Mar 05, 2024 82.32 83.23 80.89 81.05 454,350 -1.33(-1.61%)
Mar 04, 2024 80.96 82.68 80.01 82.38 431,418 +1.33(+1.64%)
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.