Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 90.33 92.78 89.91 92.69 5,632,460 +2.35(+2.60%)
Jun 17, 2024 89.28 90.93 87.19 90.34 5,287,296 +4.01(+4.64%)
Jun 14, 2024 86.13 86.81 85.51 86.33 2,886,566 -0.51(-0.59%)
Jun 13, 2024 85.51 87.18 84.72 86.85 2,973,976 +1.34(+1.56%)
Jun 12, 2024 87.07 88.00 84.87 85.51 2,701,141 -0.72(-0.84%)
Jun 11, 2024 85.91 86.38 85.03 86.24 2,353,530 -0.04(-0.05%)
Jun 10, 2024 86.94 87.02 85.60 86.28 3,280,455 -0.76(-0.88%)
Jun 07, 2024 86.91 88.11 86.73 87.04 2,404,625 -0.24(-0.27%)
Jun 06, 2024 87.53 88.06 87.03 87.27 2,912,817 -0.77(-0.88%)
Jun 05, 2024 87.12 88.07 85.71 88.05 3,478,033 +1.08(+1.24%)
Jun 04, 2024 86.07 87.18 85.23 86.97 4,472,360 +0.90(+1.05%)
Jun 03, 2024 84.85 86.84 84.24 86.07 10,041,202 +2.10(+2.50%)
May 31, 2024 80.38 83.98 78.21 83.97 9,914,202 +3.24(+4.01%)
May 30, 2024 77.17 81.01 76.62 80.73 14,076,346 +9.55(+13.42%)
May 29, 2024 71.28 71.79 70.16 71.18 5,920,427 -0.64(-0.90%)
May 28, 2024 71.15 72.68 70.98 71.82 3,405,201 +1.04(+1.47%)
May 24, 2024 69.32 70.83 69.32 70.78 3,013,683 +1.85(+2.69%)
May 23, 2024 69.92 69.93 68.59 68.93 2,270,409 -0.86(-1.23%)
May 22, 2024 71.03 72.09 69.58 69.79 4,443,584 -2.15(-2.99%)
May 21, 2024 73.07 73.17 71.68 71.94 2,477,224 -1.23(-1.68%)
May 20, 2024 72.67 73.59 72.44 73.17 2,423,582 +0.55(+0.76%)
May 17, 2024 72.56 72.88 71.81 72.61 1,620,195 -0.29(-0.39%)
May 16, 2024 72.56 73.93 72.41 72.90 2,231,202 +0.30(+0.41%)
May 15, 2024 74.32 74.72 72.51 72.60 2,436,511 -1.00(-1.36%)
May 14, 2024 74.74 75.72 73.54 73.60 2,467,976 -0.35(-0.47%)
May 13, 2024 73.93 75.01 73.68 73.95 2,129,862 +0.52(+0.71%)
May 10, 2024 73.64 73.70 72.98 73.43 1,429,582 +0.01(+0.01%)
May 09, 2024 72.33 73.46 72.33 73.42 1,296,961 +0.92(+1.27%)
May 08, 2024 71.53 73.13 71.09 72.49 1,716,909 +0.17(+0.23%)
May 07, 2024 73.72 74.67 72.17 72.33 2,641,801 -1.33(-1.80%)
May 06, 2024 74.08 74.44 73.47 73.65 2,087,116 -0.07(-0.09%)
May 03, 2024 72.47 73.93 72.39 73.72 2,079,405 +2.01(+2.80%)
May 02, 2024 72.35 72.49 71.01 71.71 1,913,287 +0.41(+0.57%)
May 01, 2024 72.85 73.00 70.95 71.31 2,491,343 -1.59(-2.19%)
Apr 30, 2024 73.82 74.40 72.66 72.90 3,465,891 -1.35(-1.81%)
Apr 29, 2024 74.56 75.05 73.94 74.25 1,877,923 -0.05(-0.07%)
Apr 26, 2024 74.44 75.39 74.26 74.30 2,146,842 -0.19(-0.25%)
Apr 25, 2024 72.78 74.53 72.35 74.48 1,876,666 +0.80(+1.09%)
Apr 24, 2024 73.85 74.16 72.80 73.68 3,530,465 -0.60(-0.81%)
Apr 23, 2024 74.38 75.24 73.59 74.29 2,436,449 -0.08(-0.11%)
Apr 22, 2024 75.81 76.03 73.78 74.37 2,529,914 -1.02(-1.35%)
Apr 19, 2024 75.15 76.07 75.15 75.39 1,382,273 +0.15(+0.20%)
Apr 18, 2024 75.93 76.54 74.87 75.24 1,676,268 -0.23(-0.30%)
Apr 17, 2024 74.99 75.92 74.58 75.46 2,330,766 +1.05(+1.41%)
Apr 16, 2024 75.23 75.65 74.42 74.42 3,975,874 -1.11(-1.47%)
Apr 15, 2024 78.06 78.78 75.29 75.52 3,115,856 -1.69(-2.19%)
Apr 12, 2024 78.21 78.35 76.24 77.22 2,738,126 -1.99(-2.51%)
Apr 11, 2024 79.56 80.03 78.24 79.21 2,486,992 +0.12(+0.15%)
Apr 10, 2024 80.11 81.23 78.96 79.09 4,501,652 -2.63(-3.22%)
Apr 09, 2024 79.90 82.48 79.86 81.72 3,405,040 +2.39(+3.01%)
Apr 08, 2024 79.17 80.59 79.00 79.34 2,469,057 +0.52(+0.67%)
Apr 05, 2024 78.09 79.05 78.01 78.81 1,697,143 +0.60(+0.77%)
Apr 04, 2024 79.52 80.03 77.58 78.21 2,274,830 -0.31(-0.39%)
Apr 03, 2024 79.33 79.69 78.32 78.51 2,083,749 -0.85(-1.07%)
Apr 02, 2024 80.35 80.61 79.12 79.37 2,040,584 -1.46(-1.80%)
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.