Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 83.16 83.99 82.56 83.85 611,113 +0.43(+0.52%)
Jun 20, 2024 83.82 84.49 82.91 83.42 113,255 -1.09(-1.29%)
Jun 18, 2024 84.52 85.20 84.27 84.51 173,407 -0.21(-0.25%)
Jun 17, 2024 83.33 84.84 82.90 84.72 128,805 +1.12(+1.34%)
Jun 14, 2024 83.31 83.63 82.17 83.60 199,495 -1.11(-1.31%)
Jun 13, 2024 84.63 84.91 83.35 84.71 110,525 -0.25(-0.29%)
Jun 12, 2024 85.80 87.11 84.94 84.96 151,392 +1.59(+1.91%)
Jun 11, 2024 83.97 83.97 82.92 83.37 141,660 -1.10(-1.30%)
Jun 10, 2024 82.33 84.52 82.27 84.47 230,364 +0.84(+1.00%)
Jun 07, 2024 84.31 85.08 83.14 83.63 112,617 -1.13(-1.33%)
Jun 06, 2024 85.46 85.63 84.00 84.76 110,939 -1.09(-1.27%)
Jun 05, 2024 84.33 86.01 83.30 85.85 204,717 +1.85(+2.20%)
Jun 04, 2024 85.61 85.87 83.23 84.00 171,626 -2.20(-2.55%)
Jun 03, 2024 88.39 88.81 85.88 86.20 152,422 -1.71(-1.95%)
May 31, 2024 88.60 89.43 86.97 87.91 428,422 -0.53(-0.60%)
May 30, 2024 86.80 88.52 86.38 88.44 402,453 +1.95(+2.25%)
May 29, 2024 85.99 86.97 85.81 86.49 182,052 -0.69(-0.79%)
May 28, 2024 87.56 87.56 86.03 87.18 164,909 -0.06(-0.07%)
May 24, 2024 85.87 87.41 85.62 87.24 219,619 +1.66(+1.94%)
May 23, 2024 85.56 87.10 84.90 85.58 377,854 +0.17(+0.20%)
May 22, 2024 86.24 86.55 85.15 85.41 169,781 -0.87(-1.01%)
May 21, 2024 85.70 86.47 85.39 86.28 199,255 +0.10(+0.12%)
May 20, 2024 86.37 87.32 86.04 86.18 128,456 -0.39(-0.45%)
May 17, 2024 87.18 87.20 86.09 86.57 202,001 -0.25(-0.29%)
May 16, 2024 89.00 89.00 86.60 86.82 175,851 -2.42(-2.71%)
May 15, 2024 88.43 89.44 88.15 89.24 156,630 +1.83(+2.09%)
May 14, 2024 88.91 88.91 86.59 87.41 156,526 -0.22(-0.25%)
May 13, 2024 89.15 89.15 87.51 87.63 108,494 -0.68(-0.77%)
May 10, 2024 88.15 88.44 87.14 88.31 126,764 +0.16(+0.18%)
May 09, 2024 87.81 88.87 87.67 88.15 173,450 +0.58(+0.66%)
May 08, 2024 87.38 87.95 86.28 87.57 174,263 -0.28(-0.32%)
May 07, 2024 87.37 89.17 87.26 87.85 310,571 +0.84(+0.97%)
May 06, 2024 86.57 87.42 85.29 87.01 392,606 +1.68(+1.97%)
May 03, 2024 80.43 86.48 79.19 85.33 560,749 +7.73(+9.96%)
May 02, 2024 76.97 77.83 75.54 77.60 268,378 +1.20(+1.57%)
May 01, 2024 76.13 77.71 75.83 76.40 278,067 +0.38(+0.50%)
Apr 30, 2024 77.61 77.89 75.99 76.02 169,296 -2.20(-2.81%)
Apr 29, 2024 77.72 78.27 77.11 78.22 229,172 +0.88(+1.14%)
Apr 26, 2024 76.95 77.92 76.40 77.34 169,126 +0.64(+0.83%)
Apr 25, 2024 76.19 76.72 75.30 76.70 258,654 -0.16(-0.21%)
Apr 24, 2024 77.08 77.88 75.60 76.86 226,299 -0.76(-0.98%)
Apr 23, 2024 76.67 77.92 76.23 77.62 485,305 +1.56(+2.05%)
Apr 22, 2024 76.45 76.91 75.91 76.06 484,790 +0.18(+0.24%)
Apr 19, 2024 75.59 76.81 75.06 75.88 464,664 +0.10(+0.13%)
Apr 18, 2024 77.10 77.41 75.15 75.78 325,183 -1.09(-1.42%)
Apr 17, 2024 79.48 79.68 76.46 76.87 262,407 -2.15(-2.72%)
Apr 16, 2024 80.06 80.06 78.79 79.02 237,191 -1.27(-1.58%)
Apr 15, 2024 81.55 81.94 79.82 80.29 118,301 -0.29(-0.36%)
Apr 12, 2024 81.34 81.78 80.28 80.58 190,503 -1.51(-1.84%)
Apr 11, 2024 81.45 82.59 81.25 82.09 162,976 +0.69(+0.85%)
Apr 10, 2024 81.26 82.13 80.51 81.40 171,434 -2.17(-2.60%)
Apr 09, 2024 84.16 84.16 82.55 83.57 143,200 -0.39(-0.46%)
Apr 08, 2024 84.34 84.57 83.70 83.96 148,919 +0.39(+0.47%)
Apr 05, 2024 82.24 83.62 82.24 83.57 317,906 +1.57(+1.91%)
Apr 04, 2024 84.87 84.87 81.96 82.00 472,045 -1.55(-1.85%)
Apr 03, 2024 82.67 84.07 82.67 83.55 235,925 +0.46(+0.55%)
Apr 02, 2024 83.47 83.47 81.93 83.09 242,050 -1.05(-1.25%)
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.