Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2024 77.11 78.47 74.63 75.17 4,500,182 +1.84(+2.51%)
Jul 30, 2024 74.74 75.25 72.96 73.33 1,632,248 -1.00(-1.35%)
Jul 29, 2024 74.34 74.96 73.69 74.33 1,418,177 +0.62(+0.84%)
Jul 26, 2024 74.45 75.13 73.09 73.71 2,006,142 +0.62(+0.85%)
Jul 25, 2024 74.48 75.00 72.54 73.09 2,921,365 -1.10(-1.48%)
Jul 24, 2024 76.12 76.76 74.04 74.19 2,496,305 -2.42(-3.16%)
Jul 23, 2024 76.54 77.46 76.06 76.61 3,089,268 -0.24(-0.31%)
Jul 22, 2024 75.36 77.12 75.23 76.85 1,719,641 +1.94(+2.59%)
Jul 19, 2024 74.01 75.37 73.61 74.91 3,455,927 +1.28(+1.74%)
Jul 18, 2024 73.33 74.40 71.83 73.63 2,779,360 +1.09(+1.50%)
Jul 17, 2024 75.28 75.34 72.33 72.54 4,824,965 -3.89(-5.09%)
Jul 16, 2024 75.85 77.39 75.60 76.43 2,484,134 +1.04(+1.38%)
Jul 15, 2024 79.64 79.64 74.65 75.39 3,501,853 -4.54(-5.68%)
Jul 12, 2024 79.67 80.50 78.62 79.93 1,870,681 +0.30(+0.38%)
Jul 11, 2024 79.16 79.87 78.75 79.63 2,276,687 +0.47(+0.59%)
Jul 10, 2024 79.75 79.98 77.77 79.16 1,726,309 -0.10(-0.13%)
Jul 09, 2024 78.63 80.88 78.22 79.26 2,542,050 +0.69(+0.88%)
Jul 08, 2024 77.66 78.78 77.18 78.57 1,884,874 +1.41(+1.83%)
Jul 05, 2024 79.87 79.99 76.90 77.16 2,091,753 -2.26(-2.85%)
Jul 03, 2024 77.91 79.65 77.44 79.42 1,289,838 +1.53(+1.96%)
Jul 02, 2024 77.48 78.68 77.32 77.89 2,016,344 +0.04(+0.05%)
Jul 01, 2024 78.83 79.27 77.27 77.85 2,607,808 -0.01(-0.01%)
Jun 28, 2024 78.62 79.37 77.62 77.86 6,940,870 -0.80(-1.02%)
Jun 27, 2024 79.52 80.04 78.33 78.66 2,733,280 -0.86(-1.08%)
Jun 26, 2024 81.98 82.31 79.35 79.52 3,751,235 -2.75(-3.34%)
Jun 25, 2024 81.93 83.74 81.20 82.27 2,999,426 +0.71(+0.87%)
Jun 24, 2024 79.77 82.66 79.44 81.56 4,374,885 +1.54(+1.92%)
Jun 21, 2024 80.11 80.61 78.88 80.02 9,249,877 -0.70(-0.87%)
Jun 20, 2024 80.13 81.70 79.37 80.72 2,864,347 +0.80(+1.00%)
Jun 18, 2024 78.13 80.26 77.77 79.92 3,623,423 +1.37(+1.74%)
Jun 17, 2024 78.20 78.87 77.07 78.55 3,680,361 -0.09(-0.11%)
Jun 14, 2024 78.83 78.97 78.02 78.64 2,393,084 -0.74(-0.93%)
Jun 13, 2024 81.00 81.03 77.77 79.38 2,802,481 -0.92(-1.15%)
Jun 12, 2024 81.70 82.41 78.93 80.30 2,910,281 -0.75(-0.93%)
Jun 11, 2024 79.17 81.07 78.81 81.05 2,851,658 +1.08(+1.35%)
Jun 10, 2024 77.70 80.21 77.50 79.97 3,879,984 +2.08(+2.67%)
Jun 07, 2024 77.51 79.25 77.33 77.89 2,966,422 +0.06(+0.08%)
Jun 06, 2024 81.37 82.65 77.19 77.83 4,747,476 -3.72(-4.56%)
Jun 05, 2024 78.28 81.99 78.28 81.55 4,141,419 +3.72(+4.78%)
Jun 04, 2024 77.99 79.78 75.91 77.83 4,322,747 -0.51(-0.65%)
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.