Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 83.50 84.84 83.19 84.66 2,202,809 +1.76(+2.12%)
Jul 11, 2024 82.25 83.34 81.99 82.90 1,460,405 +0.58(+0.70%)
Jul 10, 2024 82.09 82.39 81.79 82.32 1,395,274 -0.10(-0.12%)
Jul 09, 2024 81.82 82.86 81.71 82.42 1,584,819 +0.42(+0.51%)
Jul 08, 2024 82.12 82.69 81.92 82.00 1,409,189 -0.25(-0.30%)
Jul 05, 2024 82.68 82.74 81.89 82.25 1,314,808 -0.55(-0.66%)
Jul 03, 2024 82.23 83.25 82.10 82.80 1,564,906 +0.47(+0.57%)
Jul 02, 2024 82.34 82.66 81.72 82.33 1,836,058 +0.61(+0.75%)
Jul 01, 2024 81.75 81.95 80.95 81.72 1,709,299 +0.17(+0.21%)
Jun 28, 2024 81.28 81.64 80.64 81.55 4,256,161 +0.80(+0.99%)
Jun 27, 2024 80.78 81.14 80.37 80.75 1,578,861 +0.22(+0.27%)
Jun 26, 2024 81.10 81.20 80.43 80.53 1,988,725 -0.49(-0.60%)
Jun 25, 2024 80.91 81.10 80.55 81.02 2,162,728 +0.13(+0.16%)
Jun 24, 2024 79.88 81.35 79.88 80.89 2,303,437 +1.01(+1.26%)
Jun 21, 2024 81.41 81.48 79.59 79.88 6,813,744 -1.17(-1.44%)
Jun 20, 2024 79.98 81.29 79.80 81.05 2,945,035 +0.99(+1.24%)
Jun 18, 2024 79.20 80.37 79.08 80.06 2,250,994 +1.01(+1.28%)
Jun 17, 2024 78.12 79.53 77.82 79.05 2,305,658 +0.95(+1.22%)
Jun 14, 2024 78.52 78.78 77.82 78.10 2,508,587 -0.66(-0.84%)
Jun 13, 2024 79.75 80.10 78.60 78.76 3,065,939 -1.43(-1.78%)
Jun 12, 2024 80.30 80.56 79.83 80.19 2,007,046 +0.55(+0.69%)
Jun 11, 2024 79.57 79.94 78.79 79.64 2,220,005 -0.38(-0.47%)
Jun 10, 2024 78.92 80.33 78.69 80.02 2,589,501 +1.37(+1.74%)
Jun 07, 2024 78.65 79.07 77.80 78.65 2,514,360 -0.30(-0.38%)
Jun 06, 2024 78.88 79.31 78.37 78.95 2,644,676 -0.21(-0.27%)
Jun 05, 2024 79.17 79.34 78.41 79.16 2,675,377 +0.12(+0.15%)
Jun 04, 2024 78.75 79.14 77.88 79.04 3,095,950 -0.50(-0.63%)
Jun 03, 2024 80.76 80.95 78.69 79.54 2,998,858 -1.46(-1.80%)
May 31, 2024 79.95 81.07 79.94 81.00 5,169,657 +1.06(+1.33%)
May 30, 2024 79.58 80.22 79.58 79.94 1,961,736 +0.35(+0.44%)
May 29, 2024 80.75 80.75 79.39 79.59 2,683,418 -1.37(-1.69%)
May 28, 2024 81.00 81.54 80.62 80.96 2,756,739 +0.11(+0.14%)
May 24, 2024 80.59 81.12 80.55 80.85 1,462,769 +0.66(+0.82%)
May 23, 2024 81.77 81.97 80.17 80.19 2,093,960 -1.47(-1.80%)
May 22, 2024 82.72 82.72 81.25 81.66 1,914,766 -1.35(-1.63%)
May 21, 2024 82.71 83.31 82.49 83.01 1,462,892 +0.30(+0.36%)
May 20, 2024 83.00 83.09 82.45 82.71 1,682,798 +0.08(+0.10%)
May 17, 2024 82.62 83.05 81.88 82.63 2,176,152 +0.39(+0.47%)
May 16, 2024 81.50 82.82 81.50 82.24 2,010,083 +0.63(+0.77%)
May 15, 2024 81.72 82.27 81.27 81.61 2,535,204 -0.07(-0.09%)
May 14, 2024 80.62 81.80 80.43 81.68 2,366,119 +1.08(+1.34%)
May 13, 2024 80.25 81.11 80.16 80.60 2,577,065 +0.53(+0.66%)
May 10, 2024 80.40 80.67 79.63 80.07 1,695,353 +0.04(+0.05%)
May 09, 2024 79.23 80.05 79.06 80.03 1,834,068 +0.89(+1.12%)
May 08, 2024 78.03 79.31 77.64 79.14 2,228,499 +0.77(+0.98%)
May 07, 2024 78.52 79.01 78.25 78.37 2,366,147 +0.30(+0.38%)
May 06, 2024 77.62 78.59 77.37 78.07 2,390,852 +0.84(+1.09%)
May 03, 2024 77.04 77.34 76.23 77.23 2,235,559 +0.28(+0.36%)
May 02, 2024 77.98 78.19 76.66 76.95 2,666,179 +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.