Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2024 81.34 81.94 80.75 81.49 7,910,499 -0.51(-0.62%)
May 28, 2024 82.13 82.74 81.87 82.00 7,478,822 -0.29(-0.35%)
May 24, 2024 80.99 82.35 80.88 82.29 8,732,274 +0.91(+1.12%)
May 23, 2024 83.57 84.11 81.22 81.38 10,712,260 -4.38(-5.11%)
May 22, 2024 84.88 85.90 84.88 85.76 8,525,664 +0.59(+0.69%)
May 21, 2024 84.54 85.29 84.50 85.17 4,139,707 +0.66(+0.78%)
May 20, 2024 85.42 85.85 84.45 84.51 5,513,607 -1.41(-1.64%)
May 17, 2024 85.83 86.17 85.10 85.92 8,236,307 +0.28(+0.33%)
May 16, 2024 84.74 85.72 84.61 85.64 5,506,878 +0.92(+1.09%)
May 15, 2024 84.69 84.89 83.69 84.72 6,227,276 +0.42(+0.50%)
May 14, 2024 83.73 84.61 83.62 84.30 4,053,656 +0.78(+0.93%)
May 13, 2024 83.10 83.84 83.06 83.52 4,950,906 +0.68(+0.82%)
May 10, 2024 83.00 83.06 82.28 82.84 4,217,843 +0.08(+0.10%)
May 09, 2024 81.66 82.78 81.57 82.76 5,545,669 +1.21(+1.48%)
May 08, 2024 81.48 82.02 81.37 81.55 4,175,660 -0.35(-0.43%)
May 07, 2024 82.18 82.28 81.67 81.90 4,939,741 +0.14(+0.17%)
May 06, 2024 82.52 82.56 81.26 81.76 3,676,139 +0.07(+0.09%)
May 03, 2024 81.07 81.92 81.01 81.69 4,987,246 +0.77(+0.95%)
May 02, 2024 81.44 81.73 80.13 80.92 6,338,807 +0.03(+0.04%)
May 01, 2024 79.99 81.73 79.99 80.89 5,366,116 +0.65(+0.81%)
Apr 30, 2024 80.02 80.68 79.76 80.24 6,487,430 -0.62(-0.77%)
Apr 29, 2024 79.62 81.12 79.52 80.86 6,153,778 +1.12(+1.40%)
Apr 26, 2024 79.40 79.85 78.95 79.74 5,024,909 +0.49(+0.62%)
Apr 25, 2024 80.04 80.35 78.78 79.25 5,624,091 -1.13(-1.41%)
Apr 24, 2024 80.77 80.83 80.01 80.38 5,028,352 -0.91(-1.12%)
Apr 23, 2024 80.96 81.34 80.62 81.29 5,296,141 +0.72(+0.89%)
Apr 22, 2024 79.87 80.90 79.40 80.57 4,962,559 +1.09(+1.37%)
Apr 19, 2024 79.53 79.64 79.09 79.48 6,756,964 +0.29(+0.37%)
Apr 18, 2024 79.25 79.30 78.43 79.19 6,066,075 +0.11(+0.14%)
Apr 17, 2024 79.41 79.85 78.95 79.08 5,640,099 -0.17(-0.21%)
Apr 16, 2024 80.34 80.41 78.79 79.25 7,674,480 -0.98(-1.22%)
Apr 15, 2024 80.96 81.50 79.87 80.23 7,500,233 +0.10(+0.12%)
Apr 12, 2024 81.74 81.79 79.56 80.13 6,562,832 -2.04(-2.48%)
Apr 11, 2024 82.92 83.06 82.12 82.17 5,241,307 -0.16(-0.19%)
Apr 10, 2024 82.85 83.29 81.83 82.33 6,508,982 -1.47(-1.75%)
Apr 09, 2024 83.38 83.83 83.00 83.80 5,681,219 +0.89(+1.07%)
Apr 08, 2024 84.26 84.35 82.48 82.91 8,725,353 -1.65(-1.95%)
Apr 05, 2024 83.44 84.68 83.10 84.56 4,935,951 +0.64(+0.76%)
Apr 04, 2024 85.34 85.40 83.75 83.92 6,796,814 -1.08(-1.27%)
Apr 03, 2024 85.47 85.73 84.73 85.00 5,887,410 -0.20(-0.23%)
Apr 02, 2024 86.86 86.91 84.95 85.20 6,007,230 -1.82(-2.09%)
Apr 01, 2024 86.84 87.18 86.43 87.02 4,727,387 -0.13(-0.15%)
Mar 28, 2024 87.10 87.31 86.93 87.15 7,579,474 +0.23(+0.26%)
Mar 27, 2024 84.19 87.03 84.10 86.92 8,219,848 +3.22(+3.85%)
Mar 26, 2024 83.50 83.86 83.05 83.70 4,806,838 +0.46(+0.55%)
Mar 25, 2024 82.81 83.40 82.72 83.24 5,481,235 +0.16(+0.19%)
Mar 22, 2024 83.70 83.86 82.93 83.08 5,181,513 -0.33(-0.40%)
Mar 21, 2024 83.57 83.99 83.09 83.41 6,233,417 +0.06(+0.07%)
Mar 20, 2024 83.06 83.49 82.85 83.35 4,223,131 -0.07(-0.08%)
Mar 19, 2024 83.00 83.45 82.62 83.42 4,942,921 +0.45(+0.54%)
Mar 18, 2024 83.11 83.37 82.65 82.97 4,823,520 +0.09(+0.11%)
Mar 15, 2024 82.75 83.32 82.14 82.88 17,223,526 -0.81(-0.97%)
Mar 14, 2024 83.83 84.01 83.30 83.70 7,900,959 -0.68(-0.81%)
Mar 13, 2024 85.30 85.64 84.09 84.38 5,957,073 -0.65(-0.77%)
Mar 12, 2024 84.45 85.38 84.20 85.04 4,599,928 +0.24(+0.28%)
Mar 11, 2024 83.85 84.93 83.85 84.80 5,588,255 +0.37(+0.43%)
Mar 08, 2024 84.78 85.56 84.22 84.43 6,615,629 -0.02(-0.02%)
Mar 07, 2024 85.29 85.72 83.98 84.45 6,227,532 -0.40(-0.47%)
Mar 06, 2024 84.03 85.10 83.91 84.85 6,098,436 +0.94(+1.12%)
Mar 05, 2024 84.74 85.14 83.61 83.91 5,114,807 -0.46(-0.54%)
Mar 04, 2024 82.91 84.41 82.55 84.36 5,598,963 +1.45(+1.75%)
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.