Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 83.29 83.78 82.39 82.76 246,518 -0.85(-1.02%)
Jun 20, 2024 83.14 84.99 82.96 83.61 57,455 -0.22(-0.26%)
Jun 18, 2024 84.00 84.80 83.82 83.83 68,638 -0.31(-0.37%)
Jun 17, 2024 83.26 84.59 82.79 84.14 36,579 +0.05(+0.06%)
Jun 14, 2024 83.81 84.55 83.07 84.09 49,246 -1.19(-1.40%)
Jun 13, 2024 85.43 85.43 83.80 85.28 43,546 -0.61(-0.71%)
Jun 12, 2024 87.40 87.91 85.62 85.89 59,222 +1.09(+1.29%)
Jun 11, 2024 83.29 85.08 83.23 84.80 59,785 +0.62(+0.74%)
Jun 10, 2024 83.34 84.50 82.32 84.18 63,766 +0.02(+0.02%)
Jun 07, 2024 84.64 85.12 83.93 84.16 39,584 -1.38(-1.61%)
Jun 06, 2024 85.55 85.87 85.00 85.54 40,513 -0.65(-0.75%)
Jun 05, 2024 86.00 86.41 85.49 86.19 39,834 +0.85(+1.00%)
Jun 04, 2024 84.83 85.51 84.09 85.34 72,683 -0.12(-0.14%)
Jun 03, 2024 88.19 88.19 85.09 85.46 57,211 -1.71(-1.96%)
May 31, 2024 84.71 87.50 84.71 87.17 104,430 +2.89(+3.42%)
May 30, 2024 83.29 84.65 82.73 84.28 144,727 +1.73(+2.10%)
May 29, 2024 83.96 84.37 82.33 82.55 60,440 -2.71(-3.18%)
May 28, 2024 87.24 87.24 84.94 85.26 49,830 -1.09(-1.26%)
May 24, 2024 86.34 86.42 85.41 86.35 45,657 +0.58(+0.67%)
May 23, 2024 87.43 87.65 85.19 85.77 65,821 -1.57(-1.80%)
May 22, 2024 87.70 88.30 86.64 87.34 75,366 -0.81(-0.91%)
May 21, 2024 86.56 88.16 86.17 88.15 53,021 +1.24(+1.43%)
May 20, 2024 87.30 88.46 86.48 86.90 37,974 -0.77(-0.87%)
May 17, 2024 87.58 87.81 86.87 87.67 36,749 +0.40(+0.46%)
May 16, 2024 87.18 87.48 86.02 87.27 55,857 +0.25(+0.29%)
May 15, 2024 88.08 88.31 86.66 87.02 48,986 -0.48(-0.55%)
May 14, 2024 89.04 89.04 87.45 87.50 41,628 -0.12(-0.14%)
May 13, 2024 89.31 89.31 87.37 87.62 55,622 -1.04(-1.17%)
May 10, 2024 89.60 89.60 87.34 88.66 71,806 -0.30(-0.34%)
May 09, 2024 87.16 89.05 87.01 88.95 68,754 +2.14(+2.47%)
May 08, 2024 85.92 86.98 85.92 86.81 45,207 +0.28(+0.32%)
May 07, 2024 86.13 87.94 86.13 86.53 67,749 +0.19(+0.22%)
May 06, 2024 85.66 87.01 85.66 86.35 39,944 +1.03(+1.20%)
May 03, 2024 87.05 87.05 84.57 85.32 58,208 +0.12(+0.14%)
May 02, 2024 84.46 85.54 83.96 85.20 74,603 +1.55(+1.86%)
May 01, 2024 82.92 84.98 82.92 83.65 51,374 +1.03(+1.24%)
Apr 30, 2024 86.77 88.11 82.12 82.62 129,751 -1.53(-1.82%)
Apr 29, 2024 83.86 85.62 83.44 84.16 66,038 +0.55(+0.65%)
Apr 26, 2024 82.75 84.22 82.75 83.61 54,856 +0.81(+0.97%)
Apr 25, 2024 83.92 83.92 82.38 82.80 66,293 -1.71(-2.03%)
Apr 24, 2024 84.12 84.53 83.43 84.51 49,333 -0.36(-0.42%)
Apr 23, 2024 84.30 85.34 82.50 84.87 68,911 +0.50(+0.59%)
Apr 22, 2024 84.22 84.99 83.63 84.37 66,079 +0.58(+0.69%)
Apr 19, 2024 81.76 84.11 81.76 83.80 69,677 +2.10(+2.57%)
Apr 18, 2024 81.65 82.68 81.23 81.70 78,486 +0.45(+0.55%)
Apr 17, 2024 82.82 83.14 81.22 81.25 42,488 -0.71(-0.86%)
Apr 16, 2024 81.89 82.87 81.27 81.96 48,033 -0.90(-1.08%)
Apr 15, 2024 83.76 83.76 82.21 82.85 49,479 -0.88(-1.05%)
Apr 12, 2024 84.34 84.35 82.70 83.73 52,955 -1.40(-1.65%)
Apr 11, 2024 84.49 85.56 84.15 85.13 61,313 +1.14(+1.36%)
Apr 10, 2024 86.38 86.38 83.12 83.99 63,730 -4.44(-5.02%)
Apr 09, 2024 87.52 88.47 87.34 88.43 32,791 +1.25(+1.44%)
Apr 08, 2024 86.94 88.01 86.56 87.17 64,560 +0.51(+0.59%)
Apr 05, 2024 86.54 86.92 86.09 86.66 43,363 -0.37(-0.42%)
Apr 04, 2024 88.31 88.75 86.10 87.03 81,284 -0.73(-0.83%)
Apr 03, 2024 85.93 87.86 85.93 87.76 64,044 +1.16(+1.35%)
Apr 02, 2024 86.86 87.21 84.57 86.59 99,883 -1.42(-1.62%)
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.