Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 22, 2024 90.15 91.08 88.76 88.98 1,207,631 +0.72(+0.82%)
Jul 19, 2024 88.23 89.20 87.33 88.26 639,441 +0.06(+0.07%)
Jul 18, 2024 88.86 90.82 88.12 88.20 943,293 -0.73(-0.82%)
Jul 17, 2024 88.61 90.20 88.44 88.93 1,400,836 +0.42(+0.47%)
Jul 16, 2024 87.11 89.21 87.11 88.51 1,077,148 +1.70(+1.96%)
Jul 15, 2024 86.02 87.44 85.86 86.81 579,338 +0.77(+0.89%)
Jul 12, 2024 85.82 86.78 85.15 86.04 636,365 +0.81(+0.95%)
Jul 11, 2024 83.49 85.80 83.38 85.23 746,082 +2.10(+2.53%)
Jul 10, 2024 82.04 83.32 81.64 83.13 701,201 +1.22(+1.49%)
Jul 09, 2024 81.06 82.63 80.36 81.91 618,705 +0.99(+1.22%)
Jul 08, 2024 81.93 82.39 80.58 80.92 661,858 -0.56(-0.69%)
Jul 05, 2024 81.62 82.41 80.50 81.48 1,661,615 -0.96(-1.16%)
Jul 03, 2024 83.40 84.29 82.33 82.44 658,457 -0.64(-0.77%)
Jul 02, 2024 82.54 83.47 82.54 83.08 914,132 +0.25(+0.30%)
Jul 01, 2024 83.10 84.46 82.75 82.83 953,038 +0.55(+0.67%)
Jun 28, 2024 82.65 83.65 81.77 82.28 2,087,414 +0.04(+0.05%)
Jun 27, 2024 82.82 83.01 81.25 82.24 923,553 -0.97(-1.17%)
Jun 26, 2024 83.04 83.26 81.64 83.21 676,676 -0.30(-0.36%)
Jun 25, 2024 83.40 84.04 82.87 83.51 1,302,636 -0.18(-0.22%)
Jun 24, 2024 83.29 84.65 83.29 83.69 1,344,375 +0.63(+0.76%)
Jun 21, 2024 82.24 84.10 81.89 83.06 3,056,585 +0.49(+0.59%)
Jun 20, 2024 80.39 82.97 80.01 82.57 1,262,603 +2.17(+2.70%)
Jun 18, 2024 79.55 80.50 79.38 80.40 1,204,868 +0.48(+0.60%)
Jun 17, 2024 78.32 80.58 77.94 79.92 1,047,471 +2.03(+2.61%)
Jun 14, 2024 78.74 79.78 76.55 77.89 1,485,663 -1.82(-2.28%)
Jun 13, 2024 80.42 80.52 78.88 79.71 1,244,566 -1.40(-1.73%)
Jun 12, 2024 80.97 82.49 80.34 81.11 1,720,789 +0.48(+0.60%)
Jun 11, 2024 80.72 81.28 79.74 80.63 1,476,458 -0.99(-1.21%)
Jun 10, 2024 80.92 82.00 80.27 81.62 1,201,656 +0.29(+0.36%)
Jun 07, 2024 80.89 82.00 79.78 81.33 1,190,078 +0.09(+0.11%)
Jun 06, 2024 83.47 83.83 80.25 81.24 1,958,987 -2.31(-2.76%)
Jun 05, 2024 82.00 83.96 81.35 83.55 1,202,404 +1.74(+2.13%)
Jun 04, 2024 82.07 83.22 81.07 81.81 1,700,946 -0.67(-0.81%)
Jun 03, 2024 83.21 84.36 82.10 82.48 1,482,243 -0.28(-0.34%)
May 31, 2024 82.50 83.49 81.32 82.76 8,264,302 +0.49(+0.60%)
May 30, 2024 82.99 83.75 82.17 82.27 1,253,780 -0.10(-0.12%)
May 29, 2024 83.17 83.49 80.52 82.37 1,255,915 -1.59(-1.89%)
May 28, 2024 81.34 84.35 80.61 83.96 1,674,149 +2.22(+2.72%)
May 24, 2024 80.76 81.99 80.31 81.74 1,410,898 +1.19(+1.48%)
May 23, 2024 84.87 84.87 80.40 80.55 1,981,595 -5.05(-5.90%)
May 22, 2024 83.33 86.03 82.47 85.60 2,031,061 +2.27(+2.72%)
May 21, 2024 84.49 84.59 80.87 83.33 1,924,347 -2.68(-3.12%)
May 20, 2024 86.31 86.91 84.59 86.01 1,274,039 -0.06(-0.07%)
May 17, 2024 84.94 86.44 83.43 86.07 2,300,674 +2.13(+2.54%)
May 16, 2024 88.35 88.65 82.82 83.94 2,369,788 -3.84(-4.37%)
May 15, 2024 88.62 88.62 86.97 87.78 1,542,657 -0.78(-0.88%)
May 14, 2024 84.30 89.92 84.07 88.56 2,005,270 +3.42(+4.02%)
May 13, 2024 86.93 87.63 84.71 85.14 1,631,510 -1.36(-1.57%)
May 10, 2024 87.37 88.04 85.49 86.50 2,007,639 -0.38(-0.44%)
May 09, 2024 89.03 91.39 86.85 86.88 3,093,472 -2.61(-2.92%)
May 08, 2024 84.54 89.89 83.39 89.49 2,917,387 +4.33(+5.08%)
May 07, 2024 80.75 85.40 79.93 85.16 3,399,999 +4.32(+5.34%)
May 06, 2024 78.19 82.50 78.19 80.84 2,319,933 +3.29(+4.24%)
May 03, 2024 79.30 80.00 76.67 77.55 1,782,004 -1.73(-2.18%)
May 02, 2024 79.61 80.94 78.31 79.28 1,749,764 -0.20(-0.25%)
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.