Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 79.50 81.18 79.30 79.42 4,731,061 -0.19(-0.24%)
Jul 11, 2024 78.26 79.88 77.73 79.61 10,797,808 +2.54(+3.30%)
Jul 10, 2024 75.98 77.11 75.48 77.07 4,429,184 +1.18(+1.55%)
Jul 09, 2024 75.46 76.00 74.90 75.89 4,557,068 +1.66(+2.24%)
Jul 08, 2024 74.55 74.90 74.02 74.23 3,568,630 +0.56(+0.76%)
Jul 05, 2024 72.91 73.73 72.32 73.67 3,796,685 +0.32(+0.44%)
Jul 03, 2024 72.85 73.44 72.39 73.35 3,135,592 +1.30(+1.80%)
Jul 02, 2024 71.41 72.20 71.17 72.05 6,902,039 -0.91(-1.25%)
Jul 01, 2024 75.10 75.42 72.69 72.96 5,193,572 -2.02(-2.69%)
Jun 28, 2024 75.10 75.84 74.44 74.98 38,170,128 +0.48(+0.64%)
Jun 27, 2024 72.86 74.57 72.59 74.50 8,076,778 +1.78(+2.45%)
Jun 26, 2024 72.40 73.06 72.06 72.72 5,288,541 -0.36(-0.49%)
Jun 25, 2024 73.56 73.80 72.76 73.08 6,229,050 -1.02(-1.38%)
Jun 24, 2024 75.80 76.06 74.07 74.10 6,701,276 -1.67(-2.20%)
Jun 21, 2024 74.54 75.92 73.58 75.77 57,091,436 -0.20(-0.26%)
Jun 20, 2024 77.80 77.88 74.89 75.97 8,123,168 -1.91(-2.45%)
Jun 18, 2024 79.10 79.49 77.49 77.88 8,340,820 -0.84(-1.07%)
Jun 17, 2024 77.42 78.77 76.97 78.72 7,811,331 +2.17(+2.83%)
Jun 14, 2024 77.63 77.95 76.22 76.55 7,904,490 -2.66(-3.36%)
Jun 13, 2024 78.86 79.38 78.56 79.21 8,774,566 -0.47(-0.59%)
Jun 12, 2024 79.85 80.53 79.23 79.68 9,069,819 +1.50(+1.92%)
Jun 11, 2024 78.50 78.73 77.29 78.18 10,458,796 -1.24(-1.56%)
Jun 10, 2024 78.11 79.79 78.04 79.42 8,644,022 +1.60(+2.06%)
Jun 07, 2024 76.81 78.04 76.61 77.82 10,472,313 +0.46(+0.59%)
Jun 06, 2024 77.43 78.08 76.59 77.36 11,293,534 -1.04(-1.33%)
Jun 05, 2024 77.38 78.68 76.70 78.40 5,667,414 +1.48(+1.92%)
Jun 04, 2024 78.05 78.85 76.11 76.92 12,032,404 -2.06(-2.61%)
Jun 03, 2024 82.55 82.69 78.68 78.98 12,180,840 -2.78(-3.40%)
May 31, 2024 79.68 82.42 77.60 81.76 60,095,516 +1.80(+2.25%)
May 30, 2024 78.37 79.96 78.08 79.96 5,283,781 +1.85(+2.37%)
May 29, 2024 78.55 78.97 77.77 78.11 3,141,914 -1.14(-1.44%)
May 28, 2024 81.49 82.18 78.77 79.25 5,486,667 -2.69(-3.28%)
May 24, 2024 80.58 82.24 80.49 81.94 3,670,910 +1.53(+1.90%)
May 23, 2024 80.36 81.23 79.43 80.41 3,058,990 +0.51(+0.64%)
May 22, 2024 80.70 80.76 79.20 79.90 4,844,160 -0.86(-1.06%)
May 21, 2024 81.19 81.19 79.58 80.76 3,704,539 -0.74(-0.90%)
May 20, 2024 81.64 81.74 80.96 81.49 2,477,293 -0.07(-0.09%)
May 17, 2024 81.90 82.53 80.89 81.56 4,149,800 -0.96(-1.16%)
May 16, 2024 85.52 85.83 82.29 82.52 4,137,505 -2.75(-3.22%)
May 15, 2024 81.83 85.49 81.83 85.27 7,424,111 +3.08(+3.74%)
May 14, 2024 81.37 82.96 81.30 82.19 7,293,576 +0.43(+0.52%)
May 13, 2024 82.50 83.46 81.61 81.76 3,976,797 -1.64(-1.97%)
May 10, 2024 83.72 84.95 82.90 83.40 5,082,737 +3.43(+4.30%)
May 09, 2024 79.93 80.54 79.46 79.97 2,887,038 +0.54(+0.68%)
May 08, 2024 79.32 79.90 79.06 79.43 2,378,083 -1.16(-1.45%)
May 07, 2024 81.52 81.56 79.67 80.60 2,721,730 -1.16(-1.42%)
May 06, 2024 81.12 81.82 80.68 81.76 1,924,424 +1.67(+2.09%)
May 03, 2024 79.88 80.57 79.73 80.09 2,546,642 +0.89(+1.12%)
May 02, 2024 77.54 79.50 77.02 79.20 2,739,097 +2.39(+3.11%)
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.