Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2024 79.73 81.38 79.73 81.34 21,079 +1.75(+2.20%)
May 30, 2024 79.06 79.93 79.06 79.59 19,273 +0.38(+0.48%)
May 29, 2024 80.71 80.71 78.98 79.21 24,914 -1.31(-1.63%)
May 28, 2024 79.93 80.69 79.83 80.52 36,109 +0.96(+1.21%)
May 24, 2024 79.69 80.08 79.40 79.56 56,578 +0.15(+0.19%)
May 23, 2024 80.52 80.66 79.32 79.41 35,124 -0.81(-1.00%)
May 22, 2024 81.37 81.37 79.83 80.22 48,634 -1.46(-1.79%)
May 21, 2024 81.67 82.53 81.67 81.68 29,946 -0.41(-0.50%)
May 20, 2024 82.53 82.53 81.82 82.08 37,410 -0.16(-0.19%)
May 17, 2024 81.22 82.47 81.22 82.24 20,808 +1.03(+1.27%)
May 16, 2024 81.15 81.82 81.10 81.21 29,041 -0.10(-0.12%)
May 15, 2024 80.82 81.37 79.91 81.31 37,817 +0.10(+0.12%)
May 14, 2024 80.86 81.23 80.53 81.21 40,790 +0.27(+0.33%)
May 13, 2024 81.36 81.52 80.72 80.94 47,432 -0.07(-0.09%)
May 10, 2024 81.88 82.22 80.88 81.01 39,856 -0.75(-0.91%)
May 09, 2024 81.02 81.77 81.02 81.76 28,144 +0.76(+0.93%)
May 08, 2024 80.63 81.35 80.41 81.00 25,418 -0.04(-0.05%)
May 07, 2024 81.08 81.71 81.04 81.04 32,744 -0.03(-0.04%)
May 06, 2024 80.84 81.74 80.81 81.07 42,629 +0.67(+0.83%)
May 03, 2024 80.47 80.47 79.52 80.40 41,110 +0.30(+0.37%)
May 02, 2024 80.13 80.58 79.78 80.11 44,430 +0.50(+0.62%)
May 01, 2024 80.74 81.13 79.17 79.61 136,655 -1.48(-1.83%)
Apr 30, 2024 83.44 83.44 81.09 81.09 75,731 -2.79(-3.33%)
Apr 29, 2024 83.17 83.94 83.17 83.88 73,049 +0.47(+0.57%)
Apr 26, 2024 83.49 83.59 82.64 83.41 65,382 -0.39(-0.46%)
Apr 25, 2024 83.26 84.05 82.72 83.80 50,474 +0.47(+0.57%)
Apr 24, 2024 82.75 83.38 82.51 83.33 24,501 +0.20(+0.24%)
Apr 23, 2024 82.36 83.22 81.91 83.13 33,650 +0.48(+0.58%)
Apr 22, 2024 81.89 83.27 81.12 82.65 71,967 +0.53(+0.64%)
Apr 19, 2024 81.50 82.54 81.50 82.12 34,175 +0.88(+1.09%)
Apr 18, 2024 81.77 81.97 80.97 81.24 43,338 -0.18(-0.22%)
Apr 17, 2024 81.71 82.58 81.09 81.42 45,462 -0.48(-0.58%)
Apr 16, 2024 82.42 82.68 81.20 81.90 70,891 -0.86(-1.03%)
Apr 15, 2024 83.91 84.39 82.61 82.75 60,698 -0.88(-1.06%)
Apr 12, 2024 85.47 86.09 83.40 83.64 63,657 -1.30(-1.53%)
Apr 11, 2024 85.36 85.36 83.84 84.94 46,567 -0.17(-0.20%)
Apr 10, 2024 84.53 85.39 84.30 85.11 74,268 +0.13(+0.15%)
Apr 09, 2024 85.36 85.61 84.35 84.98 98,272 -0.04(-0.05%)
Apr 08, 2024 85.57 85.90 84.93 85.02 159,238 -0.57(-0.67%)
Apr 05, 2024 85.03 85.84 84.48 85.59 101,578 +0.82(+0.97%)
Apr 04, 2024 85.17 85.43 84.45 84.77 85,944 -0.22(-0.26%)
Apr 03, 2024 84.50 85.08 84.38 84.99 85,754 +0.85(+1.00%)
Apr 02, 2024 83.54 84.17 83.02 84.14 77,304 +0.86(+1.04%)
Apr 01, 2024 83.00 83.44 82.01 83.28 120,977 +0.68(+0.82%)
Mar 28, 2024 82.02 82.73 81.72 82.60 157,165 +1.03(+1.27%)
Mar 27, 2024 80.49 81.57 80.48 81.57 54,945 +0.94(+1.17%)
Mar 26, 2024 81.64 81.80 80.62 80.62 163,933 -0.81(-0.99%)
Mar 25, 2024 81.01 81.96 81.01 81.43 61,968 +0.68(+0.84%)
Mar 22, 2024 81.15 81.29 80.58 80.75 119,742 -0.28(-0.34%)
Mar 21, 2024 80.58 81.09 80.40 81.03 41,124 +0.52(+0.64%)
Mar 20, 2024 79.96 80.70 79.83 80.51 56,881 +0.21(+0.26%)
Mar 19, 2024 79.24 80.36 79.24 80.30 72,091 +1.08(+1.37%)
Mar 18, 2024 79.32 79.42 78.59 79.22 52,488 +0.23(+0.29%)
Mar 15, 2024 78.62 79.45 78.62 78.99 53,656 +0.38(+0.48%)
Mar 14, 2024 78.50 78.63 78.12 78.61 63,607 +0.51(+0.66%)
Mar 13, 2024 77.37 78.47 77.37 78.10 118,865 +1.20(+1.56%)
Mar 12, 2024 76.97 77.13 76.40 76.90 38,853 +0.09(+0.12%)
Mar 11, 2024 75.91 76.83 75.52 76.81 58,428 +0.49(+0.65%)
Mar 08, 2024 76.18 76.42 75.90 76.32 58,629 +0.16(+0.21%)
Mar 07, 2024 75.63 76.52 75.63 76.16 125,791 +0.63(+0.84%)
Mar 06, 2024 75.97 76.13 75.43 75.53 92,532 +0.18(+0.24%)
Mar 05, 2024 74.67 75.82 74.63 75.35 63,800 +0.62(+0.83%)
Mar 04, 2024 75.18 75.24 74.69 74.73 103,417 -0.28(-0.37%)
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.