Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 05, 2024 80.92 80.96 79.43 79.78 47,830 -1.35(-1.66%)
Jul 03, 2024 80.73 81.55 80.72 81.13 41,898 +0.42(+0.52%)
Jul 02, 2024 81.39 81.54 80.29 80.71 45,230 -0.02(-0.02%)
Jul 01, 2024 81.06 81.36 80.04 80.73 81,391 +0.10(+0.12%)
Jun 28, 2024 80.92 81.06 80.34 80.63 38,548 +0.48(+0.59%)
Jun 27, 2024 80.59 80.68 79.82 80.15 37,858 +0.05(+0.07%)
Jun 26, 2024 81.16 81.16 79.82 80.10 44,190 -0.94(-1.16%)
Jun 25, 2024 80.79 81.05 80.29 81.04 52,930 +0.13(+0.16%)
Jun 24, 2024 78.94 81.18 78.94 80.91 83,340 +2.25(+2.87%)
Jun 21, 2024 79.42 79.54 78.59 78.66 46,615 -0.52(-0.65%)
Jun 20, 2024 78.11 79.52 78.03 79.17 43,122 +1.18(+1.52%)
Jun 18, 2024 77.95 78.82 77.95 77.99 31,520 +0.24(+0.31%)
Jun 17, 2024 77.29 78.05 77.18 77.75 35,117 +0.45(+0.58%)
Jun 14, 2024 78.07 78.07 77.10 77.30 41,641 -0.84(-1.07%)
Jun 13, 2024 78.79 79.04 77.63 78.14 41,031 -0.87(-1.09%)
Jun 12, 2024 80.27 80.52 78.80 79.00 27,284 -0.71(-0.89%)
Jun 11, 2024 79.43 79.72 78.71 79.71 37,411 +0.07(+0.09%)
Jun 10, 2024 79.03 80.08 78.81 79.64 32,829 +0.89(+1.13%)
Jun 07, 2024 78.83 79.44 78.29 78.75 22,689 -0.24(-0.30%)
Jun 06, 2024 78.49 79.01 78.44 78.98 82,889 +0.30(+0.38%)
Jun 05, 2024 78.90 78.90 78.28 78.68 42,243 +0.09(+0.11%)
Jun 04, 2024 78.47 78.67 77.65 78.59 41,351 -0.64(-0.80%)
Jun 03, 2024 81.39 81.39 78.68 79.23 45,633 -2.11(-2.59%)
May 31, 2024 79.73 81.38 79.73 81.34 21,079 +1.75(+2.20%)
May 30, 2024 79.06 79.93 79.06 79.59 19,273 +0.38(+0.48%)
May 29, 2024 80.71 80.71 78.98 79.21 24,914 -1.31(-1.63%)
May 28, 2024 79.93 80.69 79.83 80.52 36,109 +0.96(+1.21%)
May 24, 2024 79.69 80.08 79.40 79.56 56,578 +0.15(+0.19%)
May 23, 2024 80.52 80.66 79.32 79.41 35,124 -0.81(-1.00%)
May 22, 2024 81.37 81.37 79.83 80.22 48,634 -1.46(-1.79%)
May 21, 2024 81.67 82.53 81.67 81.68 29,946 -0.41(-0.50%)
May 20, 2024 82.53 82.53 81.82 82.08 37,410 -0.16(-0.19%)
May 17, 2024 81.22 82.47 81.22 82.24 20,808 +1.03(+1.27%)
May 16, 2024 81.15 81.82 81.10 81.21 29,041 -0.10(-0.12%)
May 15, 2024 80.82 81.37 79.91 81.31 37,817 +0.10(+0.12%)
May 14, 2024 80.86 81.23 80.53 81.21 40,790 +0.27(+0.33%)
May 13, 2024 81.36 81.52 80.72 80.94 47,432 -0.07(-0.09%)
May 10, 2024 81.88 82.22 80.88 81.01 39,856 -0.75(-0.91%)
May 09, 2024 81.02 81.77 81.02 81.76 28,144 +0.76(+0.93%)
May 08, 2024 80.63 81.35 80.41 81.00 25,418 -0.04(-0.05%)
May 07, 2024 81.08 81.71 81.04 81.04 32,744 -0.03(-0.04%)
May 06, 2024 80.84 81.74 80.81 81.07 42,629 +0.67(+0.83%)
May 03, 2024 80.47 80.47 79.52 80.40 41,110 +0.30(+0.37%)
May 02, 2024 80.13 80.58 79.78 80.11 44,430 +0.50(+0.62%)
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.