Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 83.72 84.05 76.15 78.01 3,752,843 -6.01(-7.15%)
Jun 20, 2024 83.53 84.89 82.92 84.02 834,276 -0.15(-0.18%)
Jun 18, 2024 83.46 84.20 82.09 84.17 760,059 +0.46(+0.55%)
Jun 17, 2024 84.19 84.19 82.77 83.71 723,694 -0.77(-0.91%)
Jun 14, 2024 85.12 85.67 83.20 84.48 568,237 -1.91(-2.21%)
Jun 13, 2024 85.70 86.90 84.58 86.39 629,336 +0.60(+0.70%)
Jun 12, 2024 84.79 87.43 84.79 85.79 969,691 +4.27(+5.24%)
Jun 11, 2024 81.29 81.57 79.94 81.52 636,232 +0.02(+0.02%)
Jun 10, 2024 79.53 81.86 79.53 81.50 643,670 +1.37(+1.71%)
Jun 07, 2024 80.71 81.62 79.79 80.13 687,291 -1.58(-1.93%)
Jun 06, 2024 82.27 82.57 81.48 81.71 593,195 -1.18(-1.42%)
Jun 05, 2024 82.84 83.50 82.36 82.89 964,719 +0.37(+0.45%)
Jun 04, 2024 84.00 84.63 82.31 82.52 746,254 -1.86(-2.20%)
Jun 03, 2024 86.84 86.84 84.16 84.38 759,527 -2.10(-2.43%)
May 31, 2024 86.03 86.53 84.74 86.48 893,154 +0.53(+0.62%)
May 30, 2024 85.93 86.63 85.47 85.95 436,687 +0.57(+0.67%)
May 29, 2024 85.63 86.59 84.99 85.38 627,419 -1.33(-1.53%)
May 28, 2024 88.61 88.84 86.59 86.71 543,705 -1.59(-1.80%)
May 24, 2024 87.84 88.83 87.00 88.30 445,411 +1.18(+1.35%)
May 23, 2024 88.80 88.82 86.60 87.12 576,746 -0.81(-0.92%)
May 22, 2024 87.43 88.36 86.99 87.93 613,588 -0.02(-0.02%)
May 21, 2024 87.34 87.99 86.44 87.95 352,584 +0.35(+0.40%)
May 20, 2024 87.71 88.87 86.76 87.60 735,864 -0.05(-0.06%)
May 17, 2024 88.70 89.55 87.46 87.65 613,076 -1.00(-1.13%)
May 16, 2024 91.50 91.98 88.33 88.65 938,069 -3.18(-3.46%)
May 15, 2024 90.14 92.02 89.58 91.83 1,475,268 +3.34(+3.77%)
May 14, 2024 88.11 88.59 86.56 88.49 1,209,392 +0.90(+1.03%)
May 13, 2024 88.19 89.68 87.19 87.59 1,158,881 +0.21(+0.24%)
May 10, 2024 87.06 90.81 84.69 87.38 2,470,051 -6.03(-6.46%)
May 09, 2024 90.33 93.96 90.22 93.41 1,166,526 +2.62(+2.89%)
May 08, 2024 91.90 92.45 90.54 90.79 901,858 -1.72(-1.86%)
May 07, 2024 92.69 93.61 91.50 92.51 1,048,024 -0.86(-0.92%)
May 06, 2024 93.41 94.00 92.56 93.37 531,395 +1.36(+1.48%)
May 03, 2024 91.85 93.87 91.75 92.01 623,783 +1.94(+2.15%)
May 02, 2024 90.13 90.35 87.20 90.07 418,120 +0.93(+1.04%)
May 01, 2024 88.22 91.91 87.36 89.14 747,867 +0.59(+0.67%)
Apr 30, 2024 89.47 90.78 88.53 88.55 430,878 -1.69(-1.87%)
Apr 29, 2024 90.90 91.50 89.85 90.24 446,747 -0.29(-0.32%)
Apr 26, 2024 90.00 91.48 89.55 90.53 359,735 +1.12(+1.25%)
Apr 25, 2024 87.25 89.79 85.83 89.41 487,458 +0.21(+0.24%)
Apr 24, 2024 90.25 91.34 88.22 89.20 372,833 -0.97(-1.08%)
Apr 23, 2024 88.07 90.58 87.07 90.17 619,502 +2.35(+2.68%)
Apr 22, 2024 88.79 89.03 87.22 87.82 471,793 +0.37(+0.42%)
Apr 19, 2024 87.95 88.72 86.37 87.45 532,379 -0.50(-0.57%)
Apr 18, 2024 88.65 89.82 87.63 87.95 766,001 +0.18(+0.21%)
Apr 17, 2024 89.81 89.81 86.73 87.77 580,056 -1.21(-1.36%)
Apr 16, 2024 89.60 90.05 87.97 88.98 599,049 -1.22(-1.35%)
Apr 15, 2024 92.67 92.70 89.48 90.20 492,160 -1.72(-1.87%)
Apr 12, 2024 91.76 92.51 91.10 91.92 349,759 -0.84(-0.91%)
Apr 11, 2024 92.95 93.20 92.01 92.76 614,035 +0.64(+0.69%)
Apr 10, 2024 91.11 93.81 90.29 92.12 1,015,487 -3.90(-4.06%)
Apr 09, 2024 97.46 97.46 94.45 96.02 781,313 -1.33(-1.37%)
Apr 08, 2024 97.32 97.69 96.36 97.35 446,587 +1.02(+1.06%)
Apr 05, 2024 95.22 96.79 94.27 96.33 459,506 +1.44(+1.52%)
Apr 04, 2024 96.50 97.48 94.40 94.89 474,425 -0.31(-0.33%)
Apr 03, 2024 94.54 96.57 93.08 95.20 836,235 +0.21(+0.22%)
Apr 02, 2024 96.25 96.33 93.38 94.99 933,811 -2.98(-3.04%)
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.