Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 80.48 | 84.25 | 80.48 | 83.81 | 25,347 | -0.98(-1.16%) |
Apr 29, 2024 | 84.79 | 84.79 | 84.79 | 84.79 | 198 | +0.26(+0.30%) |
Apr 26, 2024 | 84.89 | 84.96 | 84.53 | 84.53 | 3,784 | -1.09(-1.28%) |
Apr 25, 2024 | 83.67 | 85.63 | 83.67 | 85.63 | 888 | +1.28(+1.52%) |
Apr 24, 2024 | 83.45 | 84.35 | 83.45 | 84.35 | 675 | +0.57(+0.69%) |
Apr 23, 2024 | 83.67 | 84.07 | 83.59 | 83.78 | 3,006 | +0.57(+0.68%) |
Apr 22, 2024 | 83.21 | 83.21 | 83.21 | 83.21 | 227 | +0.57(+0.69%) |
Apr 18, 2024 | 82.64 | 10 | +1.09(+1.34%) | |||
Apr 15, 2024 | 81.55 | 81 | -0.10(-0.12%) | |||
Apr 12, 2024 | 81.60 | 81.65 | 81.60 | 81.65 | 2,612 | +0.59(+0.73%) |
Apr 10, 2024 | 81.06 | 203 | +0.41(+0.50%) | |||
Apr 09, 2024 | 81.35 | 81.35 | 80.65 | 80.65 | 1,223 | -1.63(-1.98%) |
Apr 08, 2024 | 84.20 | 84.20 | 82.28 | 82.28 | 1,449 | -1.75(-2.08%) |
Apr 05, 2024 | 83.27 | 84.03 | 83.27 | 84.03 | 1,946 | +3.53(+4.39%) |
Apr 04, 2024 | 77.89 | 80.50 | 77.89 | 80.50 | 474 | +5.33(+7.09%) |
Apr 02, 2024 | 75.17 | 140 | -1.05(-1.38%) | |||
Apr 01, 2024 | 76.22 | 76.25 | 76.22 | 76.22 | 2,327 | -0.03(-0.03%) |
Mar 27, 2024 | 76.25 | 334 | +0.06(+0.08%) | |||
Mar 26, 2024 | 75.25 | 76.20 | 75.25 | 76.19 | 1,068 | +1.39(+1.86%) |
Mar 25, 2024 | 74.71 | 74.87 | 74.26 | 74.80 | 4,185 | +0.11(+0.15%) |
Mar 22, 2024 | 73.40 | 76.45 | 73.40 | 74.69 | 8,856 | -2.31(-3.00%) |
Mar 21, 2024 | 77.27 | 77.28 | 76.95 | 77.00 | 20,608 | -0.65(-0.84%) |
Mar 20, 2024 | 78.16 | 78.16 | 77.65 | 77.65 | 8,294 | -0.40(-0.51%) |
Mar 19, 2024 | 78.05 | 78.05 | 78.05 | 78.05 | 8,885 | +0.43(+0.55%) |
Mar 18, 2024 | 78.07 | 78.07 | 77.62 | 77.62 | 15,053 | -0.27(-0.34%) |
Mar 13, 2024 | 77.89 | 35 | +0.17(+0.22%) | |||
Mar 12, 2024 | 76.94 | 77.72 | 76.94 | 77.72 | 1,112 | +1.72(+2.26%) |
Mar 08, 2024 | 76.00 | 112 | -0.80(-1.04%) | |||
Mar 07, 2024 | 76.90 | 76.90 | 76.80 | 76.80 | 13,794 | -0.38(-0.49%) |
Mar 06, 2024 | 76.28 | 77.18 | 76.28 | 77.18 | 12,066 | +1.36(+1.80%) |
Mar 05, 2024 | 75.82 | 75.82 | 75.82 | 75.82 | 418 | +0.17(+0.22%) |
Mar 04, 2024 | 76.23 | 76.23 | 75.62 | 75.65 | 1,941 | -1.05(-1.37%) |
Mar 01, 2024 | 77.00 | 77.00 | 76.70 | 76.70 | 878 | -0.64(-0.83%) |
Feb 29, 2024 | 78.67 | 78.67 | 77.34 | 77.34 | 109,646 | -1.52(-1.93%) |
Feb 28, 2024 | 78.08 | 78.92 | 78.08 | 78.86 | 27,362 | +0.16(+0.21%) |
Feb 27, 2024 | 78.25 | 78.70 | 78.25 | 78.70 | 17,377 | +1.01(+1.30%) |
Feb 26, 2024 | 77.69 | 77.69 | 77.69 | 77.69 | 27,570 | +0.01(+0.01%) |
Feb 23, 2024 | 78.04 | 78.19 | 77.40 | 77.68 | 895 | +0.28(+0.36%) |
Feb 21, 2024 | 77.40 | 105 | +0.68(+0.89%) | |||
Feb 20, 2024 | 76.86 | 76.90 | 76.72 | 76.72 | 15,060 | -0.15(-0.20%) |
Feb 16, 2024 | 78.15 | 78.15 | 76.72 | 76.87 | 708 | +1.82(+2.42%) |
Feb 14, 2024 | 75.05 | 8,432 | +2.13(+2.93%) | |||
Feb 13, 2024 | 74.87 | 74.87 | 72.92 | 72.92 | 1,022 | -2.54(-3.37%) |
Feb 12, 2024 | 75.46 | 75.46 | 75.46 | 75.46 | 20,251 | +0.76(+1.02%) |
Feb 09, 2024 | 74.90 | 74.90 | 74.70 | 74.70 | 9,518 | +0.22(+0.30%) |
Feb 08, 2024 | 73.04 | 74.48 | 73.04 | 74.48 | 316 | +1.01(+1.38%) |
Feb 07, 2024 | 73.70 | 73.70 | 73.47 | 73.47 | 250 | -0.30(-0.40%) |
Feb 06, 2024 | 73.76 | 73.77 | 73.76 | 73.77 | 2,562 | -0.73(-0.99%) |
Feb 05, 2024 | 74.50 | 74.50 | 74.50 | 74.50 | 382 | +0.28(+0.38%) |
Feb 02, 2024 | 74.22 | 74.22 | 74.22 | 74.22 | 144 | -0.51(-0.69%) |
Feb 01, 2024 | 74.73 | 74.73 | 74.73 | 74.73 | 268 | +0.46(+0.62%) |
Jan 31, 2024 | 74.27 | 74.27 | 74.27 | 74.27 | 491 | -0.63(-0.84%) |
Jan 30, 2024 | 73.89 | 74.90 | 73.89 | 74.90 | 840 | +1.35(+1.84%) |
Jan 29, 2024 | 73.25 | 73.55 | 73.25 | 73.55 | 42,223 | -0.27(-0.37%) |
Jan 26, 2024 | 73.82 | 73.82 | 73.82 | 73.82 | 178 | -0.14(-0.20%) |
Jan 25, 2024 | 73.96 | 74.11 | 73.96 | 73.96 | 2,661 | -0.14(-0.18%) |
Jan 24, 2024 | 74.67 | 74.67 | 74.10 | 74.10 | 2,317 | -0.53(-0.71%) |
Jan 23, 2024 | 74.70 | 74.74 | 74.63 | 74.63 | 1,069 | +0.95(+1.30%) |
Jan 18, 2024 | 73.67 | 72 | +0.43(+0.59%) | |||
Jan 17, 2024 | 73.24 | 73.24 | 72.87 | 73.24 | 2,543 | +0.57(+0.78%) |
Jan 10, 2024 | 72.67 | 844 | +0.66(+0.92%) | |||
Jan 09, 2024 | 71.34 | 72.01 | 71.34 | 72.01 | 14,472 | +0.40(+0.56%) |
Jan 08, 2024 | 71.29 | 71.61 | 71.19 | 71.61 | 11,147 | +1.14(+1.61%) |
Jan 05, 2024 | 70.47 | 70.47 | 70.47 | 70.47 | 14,026 | -0.60(-0.85%) |
Jan 03, 2024 | 71.08 | 4,780 | -0.26(-0.37%) | |||
Jan 02, 2024 | 71.49 | 71.49 | 71.34 | 71.34 | 44,950 | -0.47(-0.65%) |
Dec 29, 2023 | 72.11 | 72.11 | 71.81 | 71.81 | 4,915 | +0.49(+0.68%) |
Dec 28, 2023 | 71.45 | 71.45 | 71.32 | 71.32 | 11,369 | -1.67(-2.29%) |
Dec 26, 2023 | 73.00 | 13,910 | +2.20(+3.10%) | |||
Dec 22, 2023 | 70.80 | 70.80 | 70.80 | 70.80 | 9,027 | +1.16(+1.67%) |
Dec 20, 2023 | 69.64 | 8,369 | -0.07(-0.11%) | |||
Dec 19, 2023 | 69.63 | 70.07 | 69.63 | 69.71 | 17,064 | +0.75(+1.09%) |
Dec 18, 2023 | 69.58 | 69.58 | 67.96 | 68.96 | 6,376 | +1.62(+2.41%) |
Dec 15, 2023 | 69.29 | 69.29 | 67.34 | 67.34 | 129,530 | -1.92(-2.77%) |
Dec 14, 2023 | 71.67 | 71.67 | 67.44 | 69.26 | 154,190 | -3.34(-4.60%) |
Dec 13, 2023 | 73.24 | 73.24 | 72.30 | 72.60 | 8,442 | -0.09(-0.12%) |
Dec 12, 2023 | 72.69 | 72.69 | 72.69 | 72.69 | 25,102 | +0.06(+0.08%) |
Dec 11, 2023 | 73.16 | 73.16 | 72.63 | 72.63 | 53,841 | -0.62(-0.85%) |
Dec 08, 2023 | 73.25 | 73.25 | 73.25 | 73.25 | 18,801 | -0.68(-0.92%) |
Dec 07, 2023 | 73.93 | 73.93 | 73.93 | 73.93 | 16,987 | +0.05(+0.07%) |
Dec 06, 2023 | 73.75 | 73.88 | 73.75 | 73.88 | 35,398 | -0.12(-0.16%) |
Dec 05, 2023 | 74.44 | 74.44 | 74.00 | 74.00 | 34,206 | +0.27(+0.36%) |
Dec 01, 2023 | 73.73 | 18,251 | +1.11(+1.53%) | |||
Nov 30, 2023 | 72.62 | 72.62 | 72.62 | 72.62 | 64,242 | +0.22(+0.30%) |
Nov 28, 2023 | 72.40 | 401 | +0.25(+0.35%) | |||
Nov 27, 2023 | 72.15 | 72.15 | 72.15 | 72.15 | 5,289 | +0.36(+0.50%) |
Nov 21, 2023 | 71.79 | 10 | +0.57(+0.80%) | |||
Nov 20, 2023 | 71.22 | 71.22 | 71.22 | 71.22 | 2,634 | -0.48(-0.67%) |
Nov 17, 2023 | 71.70 | 71.70 | 71.70 | 71.70 | 2,849 | -1.00(-1.38%) |
Nov 14, 2023 | 72.70 | 3,231 | +0.19(+0.26%) | |||
Nov 13, 2023 | 72.50 | 72.51 | 72.50 | 72.51 | 25,514 | +1.32(+1.85%) |
Nov 09, 2023 | 71.19 | 802 | +0.53(+0.75%) | |||
Nov 08, 2023 | 70.83 | 70.83 | 70.60 | 70.66 | 10,219 | +0.27(+0.38%) |
Nov 07, 2023 | 70.50 | 70.51 | 70.39 | 70.39 | 1,075 | -0.24(-0.34%) |
Nov 06, 2023 | 70.63 | 70.63 | 70.63 | 70.63 | 2,183 | +0.98(+1.41%) |
Nov 03, 2023 | 69.65 | 69.65 | 69.65 | 69.65 | 1,764 | +0.73(+1.06%) |
Nov 01, 2023 | 68.92 | 1,021 | +0.21(+0.31%) | |||
Oct 30, 2023 | 68.71 | 1,307 | +0.66(+0.97%) | |||
Oct 27, 2023 | 68.05 | 68.05 | 68.05 | 68.05 | 707 | -1.46(-2.10%) |
Oct 24, 2023 | 69.51 | 949 | -0.07(-0.10%) | |||
Oct 23, 2023 | 69.58 | 69.58 | 69.58 | 69.58 | 2,205 | +0.73(+1.06%) |
Oct 20, 2023 | 69.20 | 69.20 | 68.85 | 68.85 | 3,294 | +0.55(+0.81%) |
Oct 19, 2023 | 68.53 | 68.53 | 68.30 | 68.30 | 1,711 | -1.14(-1.63%) |
Oct 18, 2023 | 69.51 | 69.51 | 69.43 | 69.43 | 1,889 | -0.20(-0.29%) |
Oct 12, 2023 | 69.63 | 1,205 | -0.90(-1.28%) | |||
Oct 11, 2023 | 70.53 | 70.53 | 70.53 | 70.53 | 8,473 | +0.51(+0.73%) |
Oct 10, 2023 | 69.87 | 70.02 | 69.87 | 70.02 | 37,317 | +1.18(+1.71%) |
Oct 05, 2023 | 68.84 | 4 | -0.11(-0.16%) | |||
Oct 04, 2023 | 69.47 | 69.47 | 68.95 | 68.95 | 3,650 | +0.64(+0.94%) |
Oct 02, 2023 | 68.31 | 22,644 | -1.14(-1.64%) | |||
Sep 29, 2023 | 69.45 | 69.45 | 69.45 | 69.45 | 6,705 | -0.48(-0.69%) |
Sep 28, 2023 | 69.23 | 69.93 | 69.23 | 69.93 | 13,317 | +0.85(+1.23%) |
Sep 26, 2023 | 69.08 | 11,695 | -0.45(-0.65%) | |||
Sep 22, 2023 | 69.53 | 2,545 | -0.48(-0.69%) | |||
Sep 21, 2023 | 70.53 | 70.77 | 70.01 | 70.01 | 49,267 | -1.32(-1.85%) |
Sep 20, 2023 | 71.31 | 71.33 | 71.31 | 71.33 | 10,095 | +0.42(+0.59%) |
Sep 19, 2023 | 71.19 | 71.19 | 70.91 | 70.91 | 12,143 | -0.18(-0.25%) |
Sep 18, 2023 | 70.48 | 71.09 | 70.47 | 71.09 | 31,403 | +0.59(+0.83%) |
Sep 15, 2023 | 71.52 | 71.52 | 70.50 | 70.50 | 14,938 | -0.59(-0.83%) |
Sep 14, 2023 | 71.28 | 71.28 | 70.68 | 71.09 | 51,865 | +1.89(+2.73%) |
Sep 13, 2023 | 69.03 | 69.20 | 67.34 | 69.20 | 14,643 | +3.30(+5.01%) |
Sep 12, 2023 | 65.69 | 65.90 | 65.66 | 65.90 | 10,880 | +1.12(+1.73%) |
Sep 11, 2023 | 62.74 | 64.80 | 62.74 | 64.78 | 10,236 | +0.55(+0.86%) |
Sep 08, 2023 | 64.15 | 64.23 | 64.15 | 64.23 | 2,348 | +0.64(+1.01%) |
Sep 07, 2023 | 64.03 | 64.03 | 63.59 | 63.59 | 34,509 | -0.69(-1.07%) |
Sep 06, 2023 | 64.28 | 64.28 | 64.28 | 64.28 | 115,704 | -0.96(-1.47%) |
Sep 01, 2023 | 65.24 | 98 | +0.93(+1.45%) | |||
Aug 29, 2023 | 64.31 | 69,233 | +1.39(+2.21%) | |||
Aug 24, 2023 | 62.92 | 108 | -0.08(-0.13%) | |||
Aug 22, 2023 | 63.00 | 156 | -0.07(-0.11%) | |||
Aug 21, 2023 | 63.55 | 63.55 | 63.00 | 63.07 | 835 | -0.85(-1.33%) |
Aug 18, 2023 | 63.92 | 63.92 | 63.92 | 63.92 | 2,676 | +0.12(+0.19%) |
Aug 17, 2023 | 63.80 | 63.80 | 63.80 | 63.80 | 176 | +0.42(+0.66%) |
Aug 09, 2023 | 63.38 | 23 | -3.82(-5.68%) | |||
Aug 07, 2023 | 67.20 | 17 | +2.75(+4.27%) | |||
Aug 04, 2023 | 63.81 | 64.50 | 63.79 | 64.45 | 1,485 | -0.34(-0.52%) |
Aug 01, 2023 | 64.79 | 73 | -1.19(-1.81%) | |||
Jul 28, 2023 | 65.98 | 91 | -1.75(-2.58%) | |||
Jul 26, 2023 | 67.73 | 22 | +0.02(+0.03%) | |||
Jul 25, 2023 | 67.71 | 67.71 | 67.71 | 67.71 | 4,006 | +1.22(+1.83%) |
Jul 18, 2023 | 66.49 | 94 | -0.73(-1.09%) | |||
Jul 17, 2023 | 67.11 | 67.22 | 67.11 | 67.22 | 531 | +1.82(+2.79%) |
Jul 13, 2023 | 65.40 | 54 | +0.22(+0.34%) | |||
Jul 12, 2023 | 65.18 | 65.18 | 64.70 | 65.18 | 939 | +0.59(+0.91%) |
Jul 11, 2023 | 64.35 | 64.70 | 64.35 | 64.59 | 42,051 | -1.21(-1.83%) |
Jul 10, 2023 | 65.64 | 65.80 | 65.64 | 65.80 | 859 | +0.15(+0.23%) |
Jul 07, 2023 | 65.64 | 65.64 | 65.64 | 65.64 | 381 | -1.82(-2.69%) |
Jul 05, 2023 | 67.46 | 45 | +0.06(+0.09%) | |||
Jun 30, 2023 | 67.40 | 0 | +1.10(+1.66%) | |||
Jun 29, 2023 | 66.30 | 66.30 | 66.09 | 66.30 | 410 | +0.14(+0.21%) |
Jun 28, 2023 | 66.65 | 66.65 | 66.16 | 66.16 | 440 | -0.92(-1.37%) |
Jun 27, 2023 | 66.70 | 67.08 | 66.69 | 67.08 | 420 | +1.01(+1.53%) |
Jun 26, 2023 | 66.07 | 66.07 | 66.07 | 66.07 | 526 | +0.60(+0.91%) |
Jun 22, 2023 | 65.47 | 142 | -0.23(-0.35%) | |||
Jun 21, 2023 | 65.72 | 65.72 | 65.70 | 65.70 | 750 | -0.15(-0.23%) |
Jun 20, 2023 | 65.85 | 65.85 | 65.85 | 65.85 | 1,002 | -0.35(-0.53%) |
Jun 16, 2023 | 66.20 | 66.20 | 66.20 | 66.20 | 610 | +0.86(+1.32%) |
Jun 15, 2023 | 64.85 | 65.34 | 64.85 | 65.34 | 642 | +0.98(+1.52%) |
Jun 14, 2023 | 64.33 | 64.91 | 64.31 | 64.36 | 60,796 | +0.88(+1.39%) |
Jun 13, 2023 | 64.21 | 64.46 | 63.48 | 63.48 | 6,720 | +0.11(+0.18%) |
Jun 12, 2023 | 63.37 | 63.69 | 63.37 | 63.37 | 1,994 | +1.27(+2.04%) |
Jun 09, 2023 | 62.23 | 62.23 | 62.10 | 62.10 | 716 | +0.15(+0.23%) |
Jun 08, 2023 | 61.72 | 61.95 | 61.61 | 61.95 | 2,154 | +0.91(+1.48%) |
Jun 07, 2023 | 61.05 | 62.08 | 61.05 | 61.05 | 860 | -0.69(-1.12%) |
Jun 06, 2023 | 62.13 | 62.16 | 61.74 | 61.74 | 300 | -1.26(-2.00%) |
Jun 05, 2023 | 62.57 | 63.00 | 62.54 | 63.00 | 5,739 | +1.44(+2.34%) |
Jun 02, 2023 | 61.56 | 61.56 | 61.56 | 61.56 | 300 | +0.01(+0.02%) |
Jun 01, 2023 | 61.19 | 61.55 | 61.19 | 61.55 | 1,421 | +0.61(+1.00%) |
May 30, 2023 | 60.94 | 118,605 | -0.36(-0.59%) | |||
May 26, 2023 | 61.30 | 61.30 | 61.30 | 61.30 | 258 | +1.28(+2.13%) |
May 25, 2023 | 60.02 | 60.02 | 60.02 | 60.02 | 115 | -0.56(-0.92%) |
May 24, 2023 | 60.58 | 60.58 | 60.58 | 60.58 | 984 | -0.92(-1.50%) |
May 23, 2023 | 62.30 | 62.32 | 61.50 | 61.50 | 1,626 | -0.22(-0.36%) |
May 18, 2023 | 61.72 | 10 | -0.35(-0.56%) | |||
May 17, 2023 | 62.23 | 62.23 | 62.07 | 62.07 | 455 | +0.28(+0.45%) |
May 15, 2023 | 61.79 | 0 | -0.45(-0.72%) | |||
May 12, 2023 | 62.24 | 62.80 | 62.24 | 62.24 | 273 | -0.44(-0.70%) |
May 09, 2023 | 62.68 | 47 | +0.48(+0.77%) | |||
May 08, 2023 | 62.20 | 62.20 | 62.20 | 62.20 | 824 | +0.54(+0.88%) |
May 05, 2023 | 61.66 | 61.66 | 61.66 | 61.66 | 130 | -1.09(-1.73%) |
May 02, 2023 | 62.74 | 0 | +0.12(+0.20%) |
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.
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.