Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 12, 2024 86.07 86.91 85.70 86.49 774,405 +1.04(+1.22%)
Jun 11, 2024 85.86 85.94 84.91 85.45 944,693 -0.89(-1.03%)
Jun 10, 2024 85.38 86.37 85.24 86.34 847,058 +0.74(+0.86%)
Jun 07, 2024 85.65 86.40 85.00 85.60 631,463 -0.20(-0.23%)
Jun 06, 2024 86.16 86.64 85.50 85.80 743,776 -0.74(-0.86%)
Jun 05, 2024 87.06 87.06 85.91 86.54 736,704 -0.47(-0.54%)
Jun 04, 2024 86.72 87.25 86.18 87.01 768,395 -0.24(-0.28%)
Jun 03, 2024 87.96 88.81 86.34 87.25 1,509,467 -0.36(-0.41%)
May 31, 2024 86.33 87.63 86.15 87.61 1,288,478 +1.36(+1.58%)
May 30, 2024 86.39 87.04 85.92 86.25 1,037,049 +0.21(+0.24%)
May 29, 2024 86.81 87.17 85.85 86.04 987,848 -1.43(-1.63%)
May 28, 2024 88.63 88.66 87.39 87.47 745,211 -1.16(-1.31%)
May 24, 2024 88.18 88.73 87.96 88.63 548,694 +0.88(+1.00%)
May 23, 2024 89.40 89.40 87.45 87.75 795,359 -1.33(-1.49%)
May 22, 2024 88.59 89.55 88.53 89.08 696,128 +0.26(+0.29%)
May 21, 2024 89.00 89.27 88.59 88.82 764,932 -0.20(-0.22%)
May 20, 2024 89.10 89.34 88.42 89.02 885,076 -0.15(-0.17%)
May 17, 2024 87.99 89.37 87.73 89.17 1,099,207 +1.69(+1.93%)
May 16, 2024 88.00 88.14 87.36 87.48 1,025,219 -0.70(-0.79%)
May 15, 2024 88.43 88.64 87.56 88.18 855,370 +0.08(+0.09%)
May 14, 2024 87.97 88.15 87.46 88.10 730,532 +0.22(+0.25%)
May 13, 2024 88.59 88.98 87.70 87.88 799,085 -0.67(-0.76%)
May 10, 2024 88.83 89.16 88.17 88.55 915,141 +0.06(+0.07%)
May 09, 2024 87.00 88.68 86.98 88.49 1,141,419 +1.77(+2.04%)
May 08, 2024 87.17 87.86 86.70 86.72 1,200,038 -0.77(-0.88%)
May 07, 2024 87.10 87.68 86.82 87.49 923,160 +0.59(+0.68%)
May 06, 2024 86.39 86.97 85.94 86.90 972,917 +1.31(+1.53%)
May 03, 2024 86.21 86.25 85.19 85.59 1,388,861 +0.22(+0.26%)
May 02, 2024 85.32 85.73 84.42 85.37 1,044,653 +0.60(+0.71%)
May 01, 2024 84.48 85.86 84.12 84.77 979,389 +0.18(+0.21%)
Apr 30, 2024 86.12 86.22 84.51 84.59 1,458,793 -1.81(-2.09%)
Apr 29, 2024 86.14 86.88 85.52 86.40 1,675,102 -0.11(-0.13%)
Apr 26, 2024 84.51 87.20 84.32 86.51 2,678,528 +1.61(+1.90%)
Apr 25, 2024 84.76 86.26 82.02 84.90 5,138,024 -9.11(-9.69%)
Apr 24, 2024 95.72 95.86 93.63 94.01 1,521,894 -1.27(-1.33%)
Apr 23, 2024 94.22 95.64 94.19 95.28 1,068,536 +1.51(+1.61%)
Apr 22, 2024 93.58 94.39 93.04 93.77 1,028,868 +0.47(+0.50%)
Apr 19, 2024 93.04 93.79 92.64 93.30 1,272,187 +0.72(+0.78%)
Apr 18, 2024 92.33 93.52 92.26 92.58 810,302 +0.37(+0.40%)
Apr 17, 2024 93.80 93.84 91.81 92.21 927,606 -1.03(-1.10%)
Apr 16, 2024 93.07 93.51 92.53 93.24 1,018,812 +0.18(+0.19%)
Apr 15, 2024 95.06 95.40 92.89 93.06 1,121,603 -0.90(-0.96%)
Apr 12, 2024 94.12 95.09 93.68 93.96 943,617 -0.66(-0.70%)
Apr 11, 2024 95.61 95.61 93.86 94.62 1,235,910 -1.02(-1.07%)
Apr 10, 2024 95.34 96.14 94.58 95.64 1,111,893 -0.67(-0.70%)
Apr 09, 2024 96.95 97.31 95.39 96.31 910,734 -0.67(-0.69%)
Apr 08, 2024 97.00 97.33 96.62 96.98 926,086 +0.33(+0.34%)
Apr 05, 2024 95.77 96.69 95.74 96.65 926,801 +1.15(+1.20%)
Apr 04, 2024 95.47 96.22 94.97 95.50 1,618,186 +1.14(+1.21%)
Apr 03, 2024 94.26 94.92 94.13 94.36 1,000,462 +0.23(+0.24%)
Apr 02, 2024 94.99 94.99 94.05 94.13 1,016,295 -1.20(-1.26%)
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.