Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 78.20 78.66 77.81 77.95 5,661,444 -0.12(-0.15%)
Jul 11, 2024 77.43 78.20 77.19 78.07 6,226,205 +1.01(+1.31%)
Jul 10, 2024 76.84 77.09 76.33 77.06 6,736,454 +0.18(+0.23%)
Jul 09, 2024 76.84 76.99 75.96 76.88 6,142,693 +0.04(+0.05%)
Jul 08, 2024 77.43 77.60 76.58 76.84 5,606,315 -0.77(-0.99%)
Jul 05, 2024 77.07 77.93 76.70 77.61 4,370,080 +0.44(+0.57%)
Jul 03, 2024 77.32 77.75 77.08 77.17 2,838,403 -0.20(-0.26%)
Jul 02, 2024 76.85 77.50 76.52 77.37 7,111,889 +0.25(+0.32%)
Jul 01, 2024 78.40 79.38 76.93 77.12 7,111,700 -1.59(-2.02%)
Jun 28, 2024 78.74 79.27 78.26 78.71 8,917,245 +0.08(+0.10%)
Jun 27, 2024 79.29 79.36 78.02 78.63 8,116,375 -0.71(-0.90%)
Jun 26, 2024 78.80 79.52 78.47 79.34 5,788,677 -0.36(-0.45%)
Jun 25, 2024 80.47 80.52 79.00 79.70 5,374,661 -0.62(-0.78%)
Jun 24, 2024 81.04 81.26 80.02 80.32 6,859,442 -0.59(-0.73%)
Jun 21, 2024 79.46 80.98 79.22 80.92 11,226,716 +1.46(+1.83%)
Jun 20, 2024 78.46 79.64 78.25 79.46 7,203,279 +0.42(+0.53%)
Jun 18, 2024 79.21 79.64 78.47 79.05 7,074,517 -0.20(-0.25%)
Jun 17, 2024 79.55 79.79 78.56 79.24 5,483,218 -1.08(-1.35%)
Jun 14, 2024 80.43 80.82 79.81 80.32 3,721,800 -0.61(-0.76%)
Jun 13, 2024 81.28 81.28 80.14 80.94 5,987,240 -0.56(-0.69%)
Jun 12, 2024 81.54 82.20 81.20 81.50 5,598,516 +0.28(+0.34%)
Jun 11, 2024 82.31 82.31 81.15 81.23 5,387,927 -1.18(-1.43%)
Jun 10, 2024 82.98 83.21 81.88 82.41 5,010,435 -0.92(-1.11%)
Jun 07, 2024 81.52 83.48 81.44 83.33 7,101,581 +1.71(+2.10%)
Jun 06, 2024 81.70 82.23 81.13 81.61 7,432,302 +0.03(+0.04%)
Jun 05, 2024 82.37 82.37 81.00 81.58 7,121,025 -0.95(-1.15%)
Jun 04, 2024 81.06 82.64 80.79 82.54 6,387,661 +1.14(+1.40%)
Jun 03, 2024 80.79 81.74 80.40 81.40 6,205,856 +0.74(+0.92%)
May 31, 2024 80.01 80.76 79.91 80.65 11,507,585 +0.76(+0.96%)
May 30, 2024 80.26 80.68 79.75 79.89 8,949,581 -0.88(-1.09%)
May 29, 2024 80.62 81.22 80.04 80.77 7,980,921 -0.51(-0.62%)
May 28, 2024 81.41 82.01 81.15 81.28 7,545,401 -0.29(-0.35%)
May 24, 2024 80.28 81.62 80.17 81.56 8,810,012 +0.90(+1.12%)
May 23, 2024 82.83 83.37 80.50 80.66 10,807,625 -4.34(-5.11%)
May 22, 2024 84.13 85.14 84.13 85.00 8,601,563 +0.58(+0.69%)
May 21, 2024 83.79 84.54 83.75 84.42 4,176,560 +0.65(+0.78%)
May 20, 2024 84.67 85.09 83.70 83.76 5,562,691 -1.40(-1.64%)
May 17, 2024 85.07 85.41 84.34 85.16 8,309,630 +0.28(+0.33%)
May 16, 2024 83.99 84.96 83.86 84.88 5,555,902 +0.91(+1.09%)
May 15, 2024 83.94 84.14 82.95 83.97 6,282,714 +0.42(+0.50%)
May 14, 2024 82.99 83.86 82.88 83.56 4,089,743 +0.77(+0.93%)
May 13, 2024 82.37 83.11 82.33 82.78 4,994,981 +0.67(+0.82%)
May 10, 2024 82.27 82.33 81.55 82.11 4,255,392 +0.08(+0.10%)
May 09, 2024 80.94 82.05 80.85 82.03 5,595,039 +1.20(+1.48%)
May 08, 2024 80.76 81.30 80.65 80.83 4,212,833 -0.35(-0.43%)
May 07, 2024 81.45 81.55 80.95 81.18 4,983,716 +0.14(+0.17%)
May 06, 2024 81.79 81.83 80.54 81.04 3,708,865 +0.07(+0.09%)
May 03, 2024 80.35 81.20 80.30 80.97 5,031,644 +0.76(+0.95%)
May 02, 2024 80.72 81.01 79.42 80.21 6,395,238 +0.03(+0.04%)
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.