Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 87.00 87.69 86.38 87.21 2,857,587 -0.52(-0.59%)
Jun 13, 2024 86.38 88.06 85.58 87.73 2,944,119 +1.35(+1.56%)
Jun 12, 2024 87.95 88.89 85.73 86.38 2,674,023 -0.73(-0.84%)
Jun 11, 2024 86.78 87.26 85.89 87.11 2,329,902 -0.04(-0.05%)
Jun 10, 2024 87.82 87.90 86.47 87.15 3,247,521 -0.77(-0.88%)
Jun 07, 2024 87.79 89.00 87.61 87.92 2,380,484 -0.24(-0.27%)
Jun 06, 2024 88.42 88.95 87.91 88.16 2,883,574 -0.78(-0.88%)
Jun 05, 2024 88.00 88.96 86.58 88.94 3,443,116 +1.09(+1.24%)
Jun 04, 2024 86.94 88.06 86.09 87.85 4,427,460 +0.91(+1.05%)
Jun 03, 2024 85.71 87.72 85.09 86.94 9,940,393 +2.12(+2.50%)
May 31, 2024 81.20 84.83 79.00 84.82 9,814,668 +3.27(+4.01%)
May 30, 2024 77.95 81.83 77.40 81.55 13,935,026 +9.65(+13.42%)
May 29, 2024 72.00 72.52 70.87 71.90 5,860,989 -0.65(-0.90%)
May 28, 2024 71.87 73.42 71.70 72.55 3,371,015 +1.05(+1.47%)
May 24, 2024 70.02 71.55 70.02 71.50 2,983,427 +1.87(+2.69%)
May 23, 2024 70.63 70.64 69.29 69.63 2,247,616 -0.87(-1.23%)
May 22, 2024 71.75 72.82 70.29 70.50 4,398,973 -2.17(-2.99%)
May 21, 2024 73.81 73.91 72.41 72.67 2,452,354 -1.24(-1.68%)
May 20, 2024 73.41 74.34 73.17 73.91 2,399,251 +0.56(+0.76%)
May 17, 2024 73.30 73.62 72.53 73.35 1,603,929 -0.29(-0.39%)
May 16, 2024 73.30 74.68 73.14 73.64 2,208,802 +0.30(+0.41%)
May 15, 2024 75.07 75.48 73.25 73.34 2,412,050 -1.01(-1.36%)
May 14, 2024 75.50 76.49 74.29 74.35 2,443,199 -0.35(-0.47%)
May 13, 2024 74.68 75.78 74.43 74.70 2,108,480 +0.53(+0.71%)
May 10, 2024 74.39 74.45 73.72 74.17 1,415,230 +0.01(+0.01%)
May 09, 2024 73.06 74.20 73.06 74.16 1,283,941 +0.93(+1.27%)
May 08, 2024 72.26 73.87 71.81 73.23 1,699,673 +0.17(+0.23%)
May 07, 2024 74.47 75.43 72.90 73.06 2,615,279 -1.34(-1.80%)
May 06, 2024 74.83 75.19 74.22 74.40 2,066,163 -0.07(-0.09%)
May 03, 2024 73.20 74.68 73.12 74.47 2,058,529 +2.03(+2.80%)
May 02, 2024 73.08 73.23 71.73 72.44 1,894,079 +0.41(+0.57%)
May 01, 2024 73.59 73.75 71.67 72.03 2,466,332 -1.61(-2.19%)
Apr 30, 2024 74.57 75.15 73.40 73.64 3,431,096 -1.36(-1.81%)
Apr 29, 2024 75.32 75.81 74.69 75.00 1,859,070 -0.05(-0.07%)
Apr 26, 2024 75.20 76.15 75.01 75.05 2,125,289 -0.19(-0.25%)
Apr 25, 2024 73.52 75.29 73.08 75.24 1,857,826 +0.81(+1.09%)
Apr 24, 2024 74.60 74.91 73.53 74.43 3,495,021 -0.61(-0.81%)
Apr 23, 2024 75.13 76.00 74.34 75.04 2,411,989 -0.08(-0.11%)
Apr 22, 2024 76.58 76.80 74.53 75.12 2,504,515 -1.03(-1.35%)
Apr 19, 2024 75.91 76.84 75.91 76.15 1,368,396 +0.15(+0.20%)
Apr 18, 2024 76.70 77.32 75.63 76.00 1,659,440 -0.23(-0.30%)
Apr 17, 2024 75.75 76.69 75.34 76.23 2,307,367 +1.06(+1.41%)
Apr 16, 2024 75.99 76.42 75.17 75.17 3,935,959 -1.12(-1.47%)
Apr 15, 2024 78.85 79.58 76.05 76.29 3,084,575 -1.71(-2.19%)
Apr 12, 2024 79.00 79.14 77.01 78.00 2,710,637 -2.01(-2.51%)
Apr 11, 2024 80.37 80.84 79.03 80.01 2,462,024 +0.12(+0.15%)
Apr 10, 2024 80.92 82.05 79.76 79.89 4,456,458 -2.66(-3.22%)
Apr 09, 2024 80.71 83.32 80.67 82.55 3,370,855 +2.41(+3.01%)
Apr 08, 2024 79.97 81.41 79.80 80.14 2,444,269 +0.53(+0.67%)
Apr 05, 2024 78.88 79.85 78.80 79.61 1,680,105 +0.61(+0.77%)
Apr 04, 2024 80.33 80.84 78.37 79.00 2,251,992 -0.31(-0.39%)
Apr 03, 2024 80.13 80.50 79.11 79.31 2,062,830 -0.86(-1.07%)
Apr 02, 2024 81.16 81.43 79.92 80.17 2,020,098 -1.47(-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.