Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 20, 2024 72.68 73.53 72.59 72.75 5,447,746 +0.07(+0.10%)
Jun 18, 2024 73.22 73.59 72.54 72.68 4,875,634 -0.26(-0.36%)
Jun 17, 2024 70.72 73.27 70.71 72.94 3,777,168 +2.25(+3.18%)
Jun 14, 2024 70.74 70.93 70.22 70.69 2,201,538 -0.35(-0.49%)
Jun 13, 2024 71.08 71.38 70.14 71.04 2,449,601 -0.09(-0.13%)
Jun 12, 2024 71.98 72.35 71.08 71.13 2,581,987 -0.59(-0.82%)
Jun 11, 2024 71.97 72.25 71.65 71.72 2,574,631 -0.53(-0.73%)
Jun 10, 2024 72.41 72.62 71.90 72.25 2,313,916 -0.41(-0.56%)
Jun 07, 2024 72.56 72.99 72.40 72.66 2,223,011 +0.00(+0.00%)
Jun 06, 2024 72.21 72.88 71.93 72.66 2,750,291 +0.42(+0.58%)
Jun 05, 2024 72.72 73.10 71.98 72.24 3,252,365 -0.46(-0.63%)
Jun 04, 2024 73.05 73.43 72.53 72.70 2,917,759 -0.49(-0.67%)
Jun 03, 2024 72.49 73.53 72.33 73.19 2,806,968 +0.37(+0.51%)
May 31, 2024 71.56 72.85 71.25 72.82 6,278,769 +1.17(+1.63%)
May 30, 2024 71.71 71.93 71.52 71.65 2,767,629 +0.18(+0.25%)
May 29, 2024 72.18 72.89 71.44 71.47 4,139,331 -1.00(-1.38%)
May 28, 2024 73.15 73.58 72.14 72.47 4,072,203 -0.48(-0.66%)
May 24, 2024 73.10 73.21 72.13 72.95 2,249,343 +0.08(+0.11%)
May 23, 2024 72.50 73.73 72.34 72.87 3,513,393 +0.14(+0.19%)
May 22, 2024 75.32 76.25 72.26 72.73 5,922,008 -2.59(-3.44%)
May 21, 2024 75.36 75.58 74.96 75.32 2,621,728 +0.26(+0.35%)
May 20, 2024 75.85 75.96 75.00 75.06 2,205,972 -0.85(-1.12%)
May 17, 2024 76.25 76.38 75.60 75.91 3,781,608 -0.33(-0.43%)
May 16, 2024 76.28 76.91 76.09 76.24 3,626,869 +0.27(+0.36%)
May 15, 2024 75.73 76.09 75.46 75.97 1,974,608 +0.08(+0.11%)
May 14, 2024 75.88 76.16 75.51 75.89 2,299,262 +0.33(+0.44%)
May 13, 2024 76.29 76.83 75.53 75.56 2,495,398 -0.61(-0.80%)
May 10, 2024 75.19 76.26 74.95 76.17 1,793,388 +1.02(+1.36%)
May 09, 2024 74.55 75.35 74.42 75.15 2,185,820 +0.53(+0.71%)
May 08, 2024 75.51 76.28 74.45 74.62 2,943,405 -1.19(-1.57%)
May 07, 2024 75.73 75.97 75.44 75.81 3,333,290 +0.33(+0.44%)
May 06, 2024 75.54 75.80 74.84 75.48 2,567,376 +0.12(+0.16%)
May 03, 2024 74.24 75.55 74.15 75.36 2,709,679 +1.11(+1.49%)
May 02, 2024 73.26 74.48 73.06 74.25 3,087,928 +1.20(+1.64%)
May 01, 2024 74.19 74.79 72.89 73.05 4,975,019 -1.27(-1.71%)
Apr 30, 2024 74.45 76.07 74.16 74.32 7,972,802 -2.90(-3.76%)
Apr 29, 2024 77.08 77.91 76.90 77.22 3,103,603 +0.15(+0.19%)
Apr 26, 2024 77.53 77.77 76.56 77.07 2,072,281 +0.00(+0.00%)
Apr 25, 2024 77.38 77.95 76.60 77.07 2,326,664 -0.22(-0.28%)
Apr 24, 2024 76.80 77.53 76.60 77.29 1,765,216 +0.33(+0.43%)
Apr 23, 2024 77.64 77.71 76.81 76.96 2,129,635 -0.36(-0.47%)
Apr 22, 2024 77.09 77.70 76.61 77.32 2,600,692 +0.59(+0.77%)
Apr 19, 2024 76.02 76.77 75.81 76.73 2,530,081 +1.09(+1.44%)
Apr 18, 2024 75.75 76.04 75.44 75.64 2,184,835 +0.20(+0.27%)
Apr 17, 2024 76.34 76.49 74.66 75.44 2,142,537 -0.39(-0.51%)
Apr 16, 2024 75.79 76.16 75.41 75.83 2,269,896 +0.18(+0.24%)
Apr 15, 2024 75.81 76.11 75.19 75.65 2,106,720 +0.40(+0.53%)
Apr 12, 2024 76.11 76.41 75.13 75.25 2,027,608 -1.32(-1.72%)
Apr 11, 2024 77.07 77.22 76.41 76.57 2,063,696 -0.39(-0.51%)
Apr 10, 2024 77.09 77.43 76.68 76.96 2,099,048 -0.55(-0.71%)
Apr 09, 2024 77.00 77.52 76.76 77.51 2,075,489 +0.77(+1.00%)
Apr 08, 2024 76.37 76.92 76.17 76.74 2,466,630 +0.07(+0.09%)
Apr 05, 2024 76.36 76.92 75.54 76.67 3,576,148 +0.12(+0.16%)
Apr 04, 2024 79.82 79.86 76.50 76.55 5,211,418 -2.90(-3.65%)
Apr 03, 2024 79.82 80.02 79.30 79.45 2,661,931 -0.48(-0.60%)
Apr 02, 2024 80.15 80.57 79.82 79.93 2,304,015 -0.14(-0.17%)
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.