Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2024 | 80.34 | 0 | -0.96(-1.18%) | |||
May 28, 2024 | 81.30 | 81.30 | 81.30 | 81.30 | 338 | -0.61(-0.74%) |
May 23, 2024 | 81.91 | 15 | -1.76(-2.10%) | |||
May 22, 2024 | 83.71 | 83.71 | 83.67 | 83.67 | 3,657 | -1.83(-2.15%) |
May 20, 2024 | 85.50 | 4,724 | +0.00(+0.00%) | |||
May 17, 2024 | 85.45 | 85.50 | 84.70 | 85.50 | 1,824 | +1.17(+1.39%) |
May 16, 2024 | 84.33 | 85.00 | 84.33 | 84.33 | 1,099 | -0.03(-0.03%) |
May 15, 2024 | 84.25 | 84.36 | 84.25 | 84.36 | 3,493 | +2.36(+2.87%) |
May 08, 2024 | 82.00 | 200 | +1.89(+2.36%) | |||
May 02, 2024 | 80.11 | 0 | +0.21(+0.26%) | |||
Apr 25, 2024 | 79.90 | 15 | -0.63(-0.78%) | |||
Apr 23, 2024 | 80.53 | 413 | +3.58(+4.65%) | |||
Apr 17, 2024 | 76.95 | 1,530 | +0.20(+0.26%) | |||
Apr 15, 2024 | 76.75 | 10 | -1.03(-1.33%) | |||
Apr 12, 2024 | 77.78 | 77.78 | 77.78 | 77.78 | 190 | -0.51(-0.65%) |
Apr 11, 2024 | 78.30 | 78.44 | 78.29 | 78.29 | 1,984 | -0.71(-0.90%) |
Apr 10, 2024 | 79.00 | 79.00 | 78.10 | 79.00 | 1,275 | -0.20(-0.25%) |
Apr 09, 2024 | 78.90 | 79.20 | 78.90 | 79.20 | 253 | -0.82(-1.03%) |
Apr 04, 2024 | 80.02 | 1,556 | +0.51(+0.64%) | |||
Apr 03, 2024 | 78.97 | 79.51 | 78.97 | 79.51 | 263 | -0.10(-0.12%) |
Apr 01, 2024 | 79.61 | 108 | -1.34(-1.66%) | |||
Mar 28, 2024 | 79.00 | 81.00 | 79.00 | 80.95 | 2,040 | +2.15(+2.73%) |
Mar 25, 2024 | 78.80 | 0 | +2.35(+3.07%) | |||
Mar 21, 2024 | 76.45 | 397 | +1.17(+1.55%) | |||
Mar 20, 2024 | 75.84 | 75.84 | 74.87 | 75.28 | 5,803 | -1.32(-1.72%) |
Mar 18, 2024 | 76.60 | 504 | -1.04(-1.34%) | |||
Mar 15, 2024 | 77.64 | 77.64 | 77.64 | 77.64 | 293 | +0.29(+0.37%) |
Mar 14, 2024 | 77.92 | 77.92 | 77.35 | 77.35 | 1,481 | -1.30(-1.65%) |
Mar 13, 2024 | 79.47 | 79.64 | 78.65 | 78.65 | 589 | -0.15(-0.19%) |
Mar 12, 2024 | 78.55 | 78.80 | 78.55 | 78.80 | 784 | +0.25(+0.32%) |
Mar 11, 2024 | 78.55 | 78.55 | 78.35 | 78.55 | 1,109 | -0.50(-0.63%) |
Mar 08, 2024 | 79.05 | 79.05 | 79.05 | 79.05 | 100 | +0.80(+1.02%) |
Mar 06, 2024 | 78.25 | 164 | -0.10(-0.13%) | |||
Mar 05, 2024 | 78.35 | 78.35 | 77.50 | 78.35 | 423 | +0.19(+0.24%) |
Mar 04, 2024 | 77.65 | 78.39 | 77.65 | 78.16 | 1,613 | +1.33(+1.73%) |
Mar 01, 2024 | 77.42 | 77.42 | 76.79 | 76.83 | 1,138 | -0.58(-0.75%) |
Feb 29, 2024 | 77.58 | 77.58 | 77.42 | 77.42 | 316 | -1.11(-1.42%) |
Feb 28, 2024 | 78.50 | 78.53 | 78.49 | 78.53 | 683 | +0.38(+0.49%) |
Feb 27, 2024 | 79.05 | 79.05 | 78.10 | 78.15 | 2,569 | -0.01(-0.01%) |
Feb 26, 2024 | 79.20 | 79.23 | 78.00 | 78.16 | 2,296 | -1.89(-2.35%) |
Feb 23, 2024 | 80.05 | 80.05 | 80.05 | 80.05 | 164 | +1.05(+1.32%) |
Feb 21, 2024 | 79.00 | 57 | -0.66(-0.83%) | |||
Feb 16, 2024 | 79.66 | 0 | +0.71(+0.90%) | |||
Feb 15, 2024 | 78.95 | 78.95 | 78.70 | 78.95 | 2,337 | +1.52(+1.96%) |
Feb 14, 2024 | 77.43 | 77.43 | 77.43 | 77.43 | 155 | -6.47(-7.71%) |
Feb 12, 2024 | 83.90 | 1,500 | -0.49(-0.59%) | |||
Feb 09, 2024 | 84.39 | 84.39 | 84.39 | 84.39 | 150 | +1.21(+1.46%) |
Feb 06, 2024 | 83.18 | 49 | +0.46(+0.55%) | |||
Feb 05, 2024 | 82.72 | 82.72 | 82.72 | 82.72 | 2,729 | -1.25(-1.48%) |
Feb 02, 2024 | 83.68 | 83.97 | 83.68 | 83.97 | 1,292 | +0.29(+0.35%) |
Feb 01, 2024 | 82.60 | 83.68 | 82.60 | 83.68 | 246 | -0.12(-0.14%) |
Jan 31, 2024 | 83.80 | 83.80 | 83.80 | 3,053 | +0.90(+1.09%) | |
Jan 30, 2024 | 83.65 | 83.65 | 82.90 | 82.90 | 2,405 | -1.10(-1.31%) |
Jan 29, 2024 | 83.79 | 84.24 | 82.83 | 84.00 | 4,958 | +2.54(+3.12%) |
Jan 25, 2024 | 81.46 | 44 | -1.16(-1.40%) | |||
Jan 23, 2024 | 82.62 | 4,510 | +0.62(+0.76%) | |||
Jan 22, 2024 | 83.47 | 83.47 | 82.00 | 82.00 | 515 | -1.09(-1.31%) |
Jan 19, 2024 | 83.00 | 83.09 | 83.00 | 83.09 | 420 | +1.09(+1.33%) |
Jan 18, 2024 | 81.66 | 82.00 | 81.66 | 82.00 | 1,153 | -1.11(-1.34%) |
Jan 17, 2024 | 83.11 | 83.11 | 83.11 | 83.11 | 882 | -0.92(-1.09%) |
Jan 16, 2024 | 84.23 | 84.27 | 83.80 | 84.03 | 2,721 | -0.04(-0.05%) |
Jan 12, 2024 | 84.07 | 84.07 | 84.07 | 84.07 | 150 | -1.18(-1.38%) |
Jan 11, 2024 | 84.65 | 85.25 | 84.65 | 85.25 | 27,806 | +2.00(+2.40%) |
Jan 10, 2024 | 83.25 | 83.25 | 83.25 | 83.25 | 137 | +0.66(+0.80%) |
Jan 08, 2024 | 82.59 | 90 | +0.20(+0.24%) | |||
Jan 05, 2024 | 82.23 | 82.48 | 81.97 | 82.39 | 1,835 | -0.51(-0.62%) |
Jan 04, 2024 | 81.90 | 82.90 | 81.90 | 82.90 | 901 | +0.21(+0.25%) |
Jan 03, 2024 | 82.69 | 82.69 | 82.69 | 82.69 | 175 | -0.31(-0.37%) |
Jan 02, 2024 | 83.00 | 83.00 | 83.00 | 83.00 | 304 | -1.25(-1.48%) |
Dec 29, 2023 | 84.10 | 84.25 | 84.10 | 84.25 | 962 | -0.40(-0.47%) |
Dec 28, 2023 | 84.65 | 84.65 | 84.65 | 84.65 | 3,150 | +0.10(+0.12%) |
Dec 26, 2023 | 84.55 | 100 | +0.53(+0.64%) | |||
Dec 22, 2023 | 83.98 | 84.02 | 83.98 | 84.02 | 721 | +3.02(+3.72%) |
Dec 19, 2023 | 81.00 | 73 | -0.45(-0.55%) | |||
Dec 15, 2023 | 81.45 | 11 | -1.84(-2.21%) | |||
Dec 14, 2023 | 83.29 | 83.29 | 83.29 | 83.29 | 379 | +2.54(+3.14%) |
Dec 13, 2023 | 80.01 | 80.75 | 79.05 | 80.75 | 2,717 | +3.10(+4.00%) |
Dec 07, 2023 | 77.65 | 4,255 | +0.15(+0.19%) | |||
Dec 05, 2023 | 77.50 | 1,000 | +0.01(+0.01%) | |||
Dec 04, 2023 | 77.49 | 77.66 | 77.49 | 77.49 | 266 | -0.03(-0.04%) |
Dec 01, 2023 | 77.52 | 77.52 | 77.52 | 77.52 | 1,171 | -0.76(-0.97%) |
Nov 30, 2023 | 77.42 | 78.28 | 77.42 | 78.28 | 1,442 | +0.93(+1.20%) |
Nov 29, 2023 | 76.86 | 77.35 | 75.95 | 77.35 | 2,250 | +0.41(+0.54%) |
Nov 22, 2023 | 76.94 | 12 | -1.06(-1.37%) | |||
Nov 20, 2023 | 78.00 | 83 | +0.96(+1.25%) | |||
Nov 15, 2023 | 77.04 | 0 | +0.54(+0.71%) | |||
Nov 14, 2023 | 76.50 | 76.50 | 76.50 | 76.50 | 892 | +0.00(+0.00%) |
Nov 13, 2023 | 75.20 | 76.50 | 75.00 | 76.50 | 912 | +0.62(+0.82%) |
Nov 10, 2023 | 75.88 | 75.88 | 75.88 | 75.88 | 638 | -1.57(-2.03%) |
Nov 08, 2023 | 77.44 | 1 | -0.62(-0.79%) | |||
Nov 06, 2023 | 78.06 | 0 | +2.26(+2.98%) | |||
Nov 02, 2023 | 75.80 | 31 | -0.80(-1.04%) | |||
Oct 30, 2023 | 76.60 | 2 | +2.03(+2.72%) | |||
Oct 25, 2023 | 74.57 | 23 | +0.30(+0.40%) | |||
Oct 24, 2023 | 74.22 | 74.34 | 74.22 | 74.27 | 1,031 | +0.15(+0.20%) |
Oct 20, 2023 | 74.12 | 134 | -0.32(-0.43%) | |||
Oct 17, 2023 | 74.44 | 1,114 | +0.43(+0.58%) | |||
Oct 16, 2023 | 74.51 | 74.51 | 74.01 | 74.01 | 650 | +0.01(+0.01%) |
Oct 13, 2023 | 74.00 | 74.00 | 74.00 | 74.00 | 3,378 | -1.80(-2.37%) |
Oct 12, 2023 | 76.01 | 76.01 | 75.80 | 75.80 | 2,882 | -1.30(-1.69%) |
Oct 11, 2023 | 76.89 | 77.10 | 76.89 | 77.10 | 810 | +0.33(+0.43%) |
Oct 10, 2023 | 76.70 | 76.77 | 76.70 | 76.77 | 4,050 | +1.89(+2.52%) |
Oct 09, 2023 | 74.85 | 74.88 | 74.85 | 74.88 | 683 | +0.58(+0.78%) |
Oct 06, 2023 | 74.30 | 74.30 | 74.30 | 74.30 | 210 | -0.00(-0.00%) |
Oct 04, 2023 | 74.30 | 79 | +1.11(+1.52%) | |||
Oct 03, 2023 | 73.19 | 73.20 | 73.19 | 73.19 | 1,839 | -1.01(-1.36%) |
Oct 02, 2023 | 74.20 | 74.20 | 74.20 | 74.20 | 261 | -0.39(-0.52%) |
Sep 27, 2023 | 74.59 | 14 | -1.26(-1.66%) | |||
Sep 26, 2023 | 75.85 | 75.85 | 75.85 | 75.85 | 100 | -2.27(-2.91%) |
Sep 20, 2023 | 78.12 | 23 | +1.68(+2.20%) | |||
Sep 19, 2023 | 76.44 | 76.44 | 76.44 | 76.44 | 600 | +1.34(+1.78%) |
Sep 18, 2023 | 75.10 | 75.10 | 75.10 | 75.10 | 175 | +0.30(+0.40%) |
Sep 15, 2023 | 74.80 | 75.78 | 74.80 | 74.80 | 491 | +0.00(+0.00%) |
Sep 14, 2023 | 74.80 | 74.80 | 74.80 | 74.80 | 195 | -2.35(-3.05%) |
Sep 11, 2023 | 77.15 | 0 | -0.03(-0.05%) | |||
Sep 06, 2023 | 77.19 | 44 | -1.47(-1.87%) | |||
Sep 05, 2023 | 78.65 | 78.65 | 78.65 | 78.65 | 2,263 | -0.75(-0.94%) |
Aug 29, 2023 | 79.40 | 0 | -1.71(-2.11%) | |||
Aug 28, 2023 | 81.12 | 81.12 | 81.11 | 81.11 | 1,050 | +0.86(+1.07%) |
Aug 25, 2023 | 80.25 | 80.25 | 80.25 | 80.25 | 416 | +0.41(+0.51%) |
Aug 23, 2023 | 79.84 | 0 | -0.06(-0.07%) | |||
Aug 22, 2023 | 79.90 | 79.90 | 79.90 | 79.90 | 148 | -3.10(-3.73%) |
Aug 15, 2023 | 83.00 | 350 | +2.19(+2.71%) | |||
Aug 11, 2023 | 80.81 | 6 | +0.21(+0.26%) | |||
Aug 07, 2023 | 80.60 | 65 | +0.70(+0.88%) | |||
Aug 03, 2023 | 79.90 | 0 | -0.10(-0.12%) | |||
Aug 02, 2023 | 80.00 | 80.00 | 80.00 | 80.00 | 418 | -1.16(-1.42%) |
Aug 01, 2023 | 82.12 | 82.12 | 81.16 | 81.16 | 5,438 | -0.90(-1.10%) |
Jul 31, 2023 | 82.50 | 82.50 | 82.06 | 82.06 | 1,938 | -4.62(-5.34%) |
Jul 28, 2023 | 86.68 | 86.68 | 86.68 | 86.68 | 521 | -1.11(-1.26%) |
Jul 26, 2023 | 87.79 | 739 | -0.14(-0.16%) | |||
Jul 24, 2023 | 87.93 | 25 | -0.72(-0.81%) | |||
Jul 21, 2023 | 88.65 | 88.65 | 88.65 | 88.65 | 243 | -1.64(-1.82%) |
Jul 19, 2023 | 90.29 | 70 | +0.34(+0.38%) | |||
Jul 18, 2023 | 89.95 | 89.95 | 89.95 | 89.95 | 1,393 | -0.16(-0.18%) |
Jul 14, 2023 | 90.11 | 59 | +0.49(+0.55%) | |||
Jul 13, 2023 | 89.06 | 89.62 | 89.06 | 89.62 | 1,607 | +1.62(+1.84%) |
Jul 12, 2023 | 88.00 | 88.00 | 88.00 | 88.00 | 6,493 | +1.65(+1.91%) |
Jul 11, 2023 | 86.19 | 86.35 | 86.19 | 86.35 | 3,848 | -0.34(-0.39%) |
Jul 10, 2023 | 86.73 | 86.73 | 86.69 | 86.69 | 380 | +0.39(+0.45%) |
Jul 06, 2023 | 86.30 | 139 | -0.70(-0.80%) | |||
Jun 30, 2023 | 87.00 | 17 | +0.65(+0.75%) | |||
Jun 29, 2023 | 85.56 | 86.35 | 85.56 | 86.35 | 2,375 | +2.35(+2.80%) |
Jun 28, 2023 | 84.00 | 84.00 | 84.00 | 84.00 | 611 | -2.13(-2.47%) |
Jun 27, 2023 | 86.13 | 86.13 | 86.13 | 86.13 | 216 | -0.57(-0.66%) |
Jun 23, 2023 | 86.70 | 30 | +0.50(+0.58%) | |||
Jun 21, 2023 | 86.20 | 42 | -0.75(-0.86%) | |||
Jun 16, 2023 | 86.95 | 124 | +0.23(+0.27%) |
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.
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.