Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 22, 2024 72.89 73.32 72.02 72.41 6,420,735 -0.15(-0.21%)
Jul 19, 2024 73.51 73.74 71.96 72.56 5,571,807 -0.95(-1.29%)
Jul 18, 2024 72.60 74.92 72.50 73.51 8,119,993 +0.21(+0.29%)
Jul 17, 2024 72.01 73.98 72.01 73.30 7,219,749 +1.66(+2.32%)
Jul 16, 2024 70.33 72.05 70.33 71.64 5,129,557 +0.83(+1.17%)
Jul 15, 2024 70.40 71.25 70.21 70.81 7,568,775 +0.85(+1.21%)
Jul 12, 2024 70.25 70.68 69.91 69.96 5,101,030 -0.01(-0.01%)
Jul 11, 2024 68.22 70.30 68.14 69.97 9,598,310 +1.22(+1.77%)
Jul 10, 2024 67.83 68.86 67.65 68.75 4,100,782 +0.99(+1.46%)
Jul 09, 2024 67.10 67.97 66.34 67.76 5,364,365 +0.21(+0.31%)
Jul 08, 2024 67.86 68.18 67.03 67.55 5,746,514 +0.85(+1.27%)
Jul 05, 2024 66.62 66.93 66.01 66.70 4,211,699 +0.11(+0.17%)
Jul 03, 2024 68.24 68.33 66.58 66.59 3,995,676 -1.81(-2.65%)
Jul 02, 2024 68.30 68.49 67.58 68.40 4,846,149 -0.24(-0.35%)
Jul 01, 2024 68.63 69.99 68.50 68.64 5,246,906 +0.03(+0.04%)
Jun 28, 2024 68.83 69.00 68.06 68.61 9,590,052 -0.22(-0.32%)
Jun 27, 2024 69.14 69.59 68.52 68.83 7,175,552 -0.48(-0.69%)
Jun 26, 2024 69.19 70.23 68.90 69.31 5,794,790 -0.30(-0.43%)
Jun 25, 2024 70.64 71.48 69.53 69.61 9,398,713 -1.12(-1.58%)
Jun 24, 2024 71.00 72.07 70.56 70.73 10,913,022 +0.06(+0.08%)
Jun 21, 2024 71.55 72.18 69.56 70.67 31,332,420 +2.18(+3.18%)
Jun 20, 2024 65.03 69.47 64.86 68.49 25,057,644 +5.34(+8.46%)
Jun 18, 2024 64.17 64.34 62.69 63.15 6,684,572 -1.12(-1.74%)
Jun 17, 2024 64.75 64.94 64.00 64.27 5,915,695 -0.79(-1.21%)
Jun 14, 2024 62.75 65.62 62.71 65.06 9,793,607 +2.27(+3.62%)
Jun 13, 2024 63.28 63.39 62.73 62.79 6,581,694 -0.77(-1.21%)
Jun 12, 2024 64.21 64.43 63.09 63.56 5,917,367 -0.54(-0.85%)
Jun 11, 2024 63.87 64.11 63.47 64.10 4,705,192 -0.36(-0.55%)
Jun 10, 2024 63.78 64.49 63.26 64.46 11,735,641 +0.54(+0.85%)
Jun 07, 2024 63.05 64.13 62.79 63.92 7,503,615 +0.84(+1.33%)
Jun 06, 2024 63.03 63.51 62.73 63.08 6,162,024 -0.03(-0.05%)
Jun 05, 2024 63.40 63.64 62.54 63.11 6,220,419 -0.28(-0.44%)
Jun 04, 2024 62.77 63.82 62.43 63.38 6,673,806 +0.72(+1.15%)
Jun 03, 2024 63.52 64.10 62.41 62.66 8,665,503 -0.83(-1.31%)
May 31, 2024 61.96 63.52 61.32 63.49 14,696,799 +0.19(+0.30%)
May 30, 2024 62.71 63.56 62.31 63.30 7,210,147 +0.57(+0.91%)
May 29, 2024 62.73 63.14 62.34 62.73 5,678,188 -0.43(-0.69%)
May 28, 2024 64.52 64.76 62.97 63.17 5,661,906 -1.72(-2.65%)
May 24, 2024 65.58 65.63 64.42 64.88 6,044,289 -0.48(-0.74%)
May 23, 2024 66.74 66.81 65.21 65.37 5,693,123 -1.61(-2.40%)
May 22, 2024 66.37 67.07 66.15 66.98 6,302,485 +0.50(+0.76%)
May 21, 2024 66.98 67.08 66.03 66.47 5,770,990 -0.60(-0.90%)
May 20, 2024 66.90 67.21 66.56 67.08 4,777,759 +0.18(+0.27%)
May 17, 2024 67.00 67.00 66.40 66.90 3,623,003 -0.14(-0.21%)
May 16, 2024 66.20 67.15 66.04 67.04 4,889,765 +0.84(+1.27%)
May 15, 2024 67.11 67.16 66.16 66.20 7,624,328 -0.63(-0.95%)
May 14, 2024 67.18 67.54 66.23 66.83 4,409,656 +0.11(+0.16%)
May 13, 2024 65.35 66.77 65.33 66.72 6,819,012 +1.56(+2.40%)
May 10, 2024 63.94 65.40 63.89 65.16 8,840,323 +1.36(+2.14%)
May 09, 2024 64.39 64.43 63.74 63.80 6,118,247 -0.34(-0.52%)
May 08, 2024 64.78 64.82 63.98 64.13 5,212,797 -0.53(-0.82%)
May 07, 2024 64.64 65.34 64.37 64.67 7,407,671 -0.08(-0.12%)
May 06, 2024 64.00 64.77 63.56 64.75 7,275,075 +0.75(+1.17%)
May 03, 2024 64.72 64.74 63.55 64.00 7,918,675 -0.54(-0.84%)
May 02, 2024 64.95 65.00 64.10 64.54 5,639,596 -0.15(-0.23%)
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.