Historical Prices

Date Open High Low Close Volume Change (%)
Jul 17, 2024 96.66 98.36 96.66 97.92 1,386,434 +0.69(+0.71%)
Jul 16, 2024 96.58 97.90 96.14 97.23 2,429,632 +1.38(+1.44%)
Jul 15, 2024 94.65 96.31 94.65 95.85 1,483,042 +1.20(+1.27%)
Jul 12, 2024 93.98 95.48 93.31 94.65 1,135,484 +1.53(+1.64%)
Jul 11, 2024 91.50 93.86 91.19 93.12 1,507,500 +3.17(+3.52%)
Jul 10, 2024 88.93 90.02 88.32 89.95 787,630 +1.18(+1.33%)
Jul 09, 2024 87.81 89.35 87.81 88.77 1,008,102 +0.41(+0.46%)
Jul 08, 2024 87.27 88.56 87.25 88.36 1,093,607 +1.15(+1.32%)
Jul 05, 2024 86.95 87.48 86.19 87.21 1,073,119 -0.18(-0.21%)
Jul 03, 2024 87.01 87.97 86.46 87.39 578,558 +0.31(+0.36%)
Jul 02, 2024 86.07 87.09 85.74 87.08 876,183 +1.11(+1.29%)
Jul 01, 2024 88.77 88.78 85.83 85.97 1,523,239 -3.14(-3.52%)
Jun 28, 2024 89.09 90.00 88.28 89.11 2,258,617 +0.61(+0.69%)
Jun 27, 2024 88.37 89.34 87.55 88.50 1,457,490 +0.33(+0.37%)
Jun 26, 2024 87.62 88.26 87.09 88.17 1,382,097 -0.13(-0.15%)
Jun 25, 2024 88.96 89.19 86.88 88.30 1,392,627 -0.96(-1.08%)
Jun 24, 2024 91.04 91.32 89.07 89.26 1,943,314 -1.12(-1.24%)
Jun 21, 2024 90.79 90.79 89.90 90.38 3,754,201 +0.20(+0.22%)
Jun 20, 2024 88.67 90.59 88.44 90.18 2,280,970 +1.51(+1.70%)
Jun 18, 2024 88.01 88.93 87.51 88.67 1,528,159 +1.30(+1.49%)
Jun 17, 2024 86.56 87.65 86.09 87.37 1,432,427 +0.47(+0.54%)
Jun 14, 2024 88.20 88.69 86.55 86.90 2,162,994 -2.14(-2.40%)
Jun 13, 2024 88.77 89.32 88.00 89.04 1,540,163 +0.02(+0.02%)
Jun 12, 2024 89.52 90.54 88.89 89.02 1,073,908 +1.88(+2.16%)
Jun 11, 2024 86.92 87.50 86.43 87.14 1,142,766 -0.48(-0.55%)
Jun 10, 2024 84.99 87.68 84.68 87.62 1,970,722 +1.99(+2.32%)
Jun 07, 2024 84.77 85.82 84.24 85.63 1,694,113 -0.37(-0.43%)
Jun 06, 2024 86.02 86.59 85.40 86.00 3,078,085 -0.42(-0.49%)
Jun 05, 2024 85.88 86.85 84.95 86.42 1,431,717 +0.78(+0.91%)
Jun 04, 2024 86.26 86.76 85.42 85.64 1,567,762 -0.95(-1.10%)
Jun 03, 2024 88.64 88.72 86.41 86.59 1,760,711 -1.48(-1.68%)
May 31, 2024 87.48 88.17 86.59 88.07 4,518,139 +1.19(+1.37%)
May 30, 2024 86.52 87.35 86.09 86.88 1,099,157 +0.80(+0.93%)
May 29, 2024 85.69 86.41 85.09 86.08 952,890 -0.68(-0.78%)
May 28, 2024 87.84 88.22 86.58 86.76 1,387,380 -0.74(-0.85%)
May 24, 2024 87.98 88.18 87.28 87.50 999,532 -0.15(-0.17%)
May 23, 2024 89.75 90.07 87.51 87.65 1,224,135 -1.96(-2.19%)
May 22, 2024 90.32 90.73 89.43 89.61 1,430,027 -0.81(-0.90%)
May 21, 2024 90.00 90.70 89.95 90.42 1,732,011 +0.23(+0.26%)
May 20, 2024 90.94 90.94 89.76 90.19 1,306,788 -1.08(-1.18%)
May 17, 2024 91.87 92.08 90.86 91.27 1,472,207 -0.78(-0.85%)
May 16, 2024 92.49 93.40 91.86 92.05 2,353,997 -0.21(-0.23%)
May 15, 2024 90.00 92.30 89.36 92.26 1,934,356 +3.54(+3.99%)
May 14, 2024 89.00 89.71 88.45 88.72 1,360,490 +0.59(+0.67%)
May 13, 2024 90.76 90.93 88.11 88.13 1,178,214 -2.09(-2.32%)
May 10, 2024 87.64 90.47 87.24 90.22 2,055,129 +2.78(+3.18%)
May 09, 2024 86.77 87.61 86.57 87.44 1,466,054 +0.94(+1.09%)
May 08, 2024 85.62 86.66 85.42 86.50 1,249,899 -0.01(-0.01%)
May 07, 2024 87.00 87.72 86.43 86.51 2,097,749 +0.19(+0.22%)
May 06, 2024 86.49 87.09 85.31 86.32 2,521,745 -0.29(-0.33%)
May 03, 2024 86.21 89.12 85.30 86.61 2,301,063 -0.18(-0.21%)
May 02, 2024 87.31 87.52 86.22 86.79 2,217,045 +0.52(+0.60%)
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.