Historical Prices

Date Open High Low Close Volume Change (%)
Jun 11, 2024 77.50 78.66 76.09 78.10 221,720 +1.50(+1.96%)
Jun 10, 2024 75.93 76.83 75.37 76.60 211,384 -0.04(-0.05%)
Jun 07, 2024 76.73 77.36 75.64 76.64 157,271 -0.50(-0.65%)
Jun 06, 2024 78.61 78.91 76.47 77.14 148,296 -1.77(-2.24%)
Jun 05, 2024 77.62 79.07 76.56 78.91 179,111 +1.92(+2.49%)
Jun 04, 2024 81.62 81.80 76.84 76.99 297,550 -5.51(-6.68%)
Jun 03, 2024 84.56 85.00 81.55 82.50 172,598 -1.38(-1.65%)
May 31, 2024 85.70 86.94 83.01 83.88 443,001 -1.58(-1.85%)
May 30, 2024 85.47 86.12 84.70 85.46 108,139 +0.47(+0.55%)
May 29, 2024 84.32 86.41 84.15 84.99 375,171 -0.01(-0.01%)
May 28, 2024 84.73 85.92 84.15 85.00 363,410 +0.40(+0.47%)
May 24, 2024 84.32 84.64 83.68 84.60 170,030 +0.78(+0.93%)
May 23, 2024 84.63 85.24 83.28 83.82 197,740 -0.21(-0.25%)
May 22, 2024 83.65 84.80 83.23 84.03 193,224 -0.10(-0.12%)
May 21, 2024 80.75 84.41 80.75 84.13 260,262 +3.34(+4.13%)
May 20, 2024 78.28 81.29 77.48 80.79 323,712 +4.16(+5.43%)
May 17, 2024 77.30 77.30 75.45 76.63 251,240 -0.27(-0.35%)
May 16, 2024 78.27 78.27 76.83 76.90 129,014 -1.46(-1.86%)
May 15, 2024 77.50 78.44 76.85 78.36 230,294 +1.62(+2.11%)
May 14, 2024 77.44 77.44 76.25 76.74 143,246 +0.19(+0.25%)
May 13, 2024 78.00 78.09 75.86 76.55 222,103 -0.92(-1.19%)
May 10, 2024 78.08 78.39 77.30 77.47 142,026 -0.60(-0.77%)
May 09, 2024 76.02 78.11 75.95 78.07 278,937 +2.65(+3.51%)
May 08, 2024 76.20 77.03 75.30 75.42 286,202 -0.84(-1.10%)
May 07, 2024 75.13 76.65 74.49 76.26 345,314 +0.87(+1.15%)
May 06, 2024 75.51 75.65 74.25 75.39 300,262 +0.37(+0.49%)
May 03, 2024 75.62 76.08 74.08 75.02 410,113 +0.80(+1.08%)
May 02, 2024 72.91 74.33 71.43 74.22 375,241 +1.98(+2.74%)
May 01, 2024 71.75 73.23 71.40 72.24 488,784 +0.61(+0.85%)
Apr 30, 2024 72.59 73.82 71.35 71.63 1,039,589 -1.05(-1.44%)
Apr 29, 2024 71.44 74.55 71.44 72.68 2,004,717 +1.19(+1.66%)
Apr 26, 2024 70.99 71.94 70.39 71.49 3,287,524 -1.75(-2.39%)
Apr 25, 2024 77.17 77.42 72.63 73.24 684,150 -9.19(-11.15%)
Apr 24, 2024 83.19 84.52 81.47 82.43 170,490 -0.50(-0.60%)
Apr 23, 2024 77.23 83.22 77.16 82.93 310,550 +6.43(+8.41%)
Apr 22, 2024 78.70 79.49 75.71 76.50 370,373 +1.70(+2.27%)
Apr 19, 2024 75.30 76.67 74.32 74.80 252,302 -0.68(-0.90%)
Apr 18, 2024 76.21 76.63 74.68 75.48 140,513 -0.13(-0.17%)
Apr 17, 2024 77.10 77.56 75.25 75.61 96,170 -0.71(-0.93%)
Apr 16, 2024 76.59 78.10 75.45 76.32 119,497 -0.61(-0.79%)
Apr 15, 2024 78.72 79.36 76.15 76.93 127,833 -0.88(-1.13%)
Apr 12, 2024 77.46 78.73 76.68 77.81 196,418 -0.28(-0.36%)
Apr 11, 2024 78.17 78.84 77.36 78.09 103,451 +0.14(+0.18%)
Apr 10, 2024 77.82 78.89 77.10 77.95 147,201 -1.75(-2.19%)
Apr 09, 2024 81.67 81.67 79.00 79.69 133,069 -2.06(-2.51%)
Apr 08, 2024 79.80 81.86 79.03 81.75 306,145 +3.30(+4.21%)
Apr 05, 2024 77.39 79.15 76.95 78.45 139,068 +1.03(+1.33%)
Apr 04, 2024 77.34 79.00 76.61 77.42 190,280 +1.04(+1.36%)
Apr 03, 2024 76.03 77.86 76.03 76.38 137,022 +0.05(+0.07%)
Apr 02, 2024 75.95 76.47 74.98 76.33 178,296 -0.37(-0.48%)
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.