Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
PLUS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24 2024 | 73.87 | 0.17 | 0.23% | 73.50 | 74.14 | 73.17 | 70,093 |
| Dec 23 2024 | 73.70 | -0.30 | -0.41% | 73.82 | 74.45 | 72.995 | 134,912 |
| Dec 20 2024 | 74.00 | 0.10 | 0.14% | 73.07 | 75.48 | 72.77 | 571,695 |
| Dec 19 2024 | 73.90 | -0.33 | -0.44% | 75.33 | 76.31 | 73.82 | 245,688 |
| Dec 18 2024 | 74.23 | -3.40 | -4.38% | 78.42 | 78.72 | 73.67 | 232,673 |
| Dec 17 2024 | 77.63 | -0.43 | -0.55% | 77.61 | 78.4932 | 76.77 | 225,651 |
| Dec 16 2024 | 78.06 | 0.92 | 1.19% | 76.99 | 79.46 | 76.665 | 264,025 |
| Dec 13 2024 | 77.14 | -1.26 | -1.61% | 78.74 | 79.12 | 76.79 | 242,407 |
| Dec 12 2024 | 78.40 | -1.76 | -2.20% | 79.86 | 80.34 | 77.80 | 182,433 |
| Dec 11 2024 | 80.16 | 1.06 | 1.34% | 79.75 | 81.05 | 78.72 | 289,872 |
| Dec 10 2024 | 79.10 | -0.54 | -0.68% | 79.56 | 80.16 | 78.12 | 124,363 |
| Dec 09 2024 | 79.64 | -1.60 | -1.97% | 81.37 | 82.00 | 79.49 | 138,869 |
| Dec 06 2024 | 81.24 | 2.06 | 2.60% | 80.37 | 81.63 | 78.68 | 128,986 |
| Dec 05 2024 | 79.18 | -2.00 | -2.46% | 80.87 | 80.94 | 79.15 | 120,947 |
| Dec 04 2024 | 81.18 | 0.01 | 0.01% | 80.87 | 81.75 | 80.18 | 216,344 |
| Dec 03 2024 | 81.17 | -1.91 | -2.30% | 82.58 | 83.435 | 80.95 | 156,918 |
| Dec 02 2024 | 83.08 | 2.22 | 2.75% | 80.37 | 83.32 | 80.19 | 145,321 |
| Nov 29 2024 | 80.86 | 0.05 | 0.06% | 80.87 | 81.69 | 80.61 | 72,842 |
| Nov 27 2024 | 80.81 | -1.89 | -2.29% | 83.21 | 83.96 | 80.235 | 103,515 |
| Nov 26 2024 | 82.70 | -0.51 | -0.61% | 82.49 | 84.02 | 82.0701 | 215,192 |
| Nov 25 2024 | 83.21 | 0.74 | 0.90% | 83.97 | 85.275 | 83.18 | 187,371 |
| Nov 22 2024 | 82.47 | 2.14 | 2.66% | 80.86 | 83.043 | 80.86 | 166,866 |
| Nov 21 2024 | 80.33 | -0.39 | -0.48% | 81.60 | 82.765 | 80.10 | 126,327 |
| Nov 20 2024 | 80.72 | 1.19 | 1.50% | 79.16 | 80.72 | 78.73 | 122,950 |
| Nov 19 2024 | 79.53 | 0.02 | 0.03% | 78.40 | 79.93 | 78.0037 | 153,211 |
| Nov 18 2024 | 79.51 | 0.89 | 1.13% | 78.58 | 79.72 | 78.04 | 186,843 |
| Nov 15 2024 | 78.62 | -1.86 | -2.31% | 81.21 | 81.608 | 78.06 | 172,583 |
| Nov 14 2024 | 80.475 | 0.49 | 0.62% | 80.62 | 82.075 | 79.93 | 266,976 |
| Nov 13 2024 | 79.98 | -15.24 | -16.01% | 85.00 | 87.02 | 79.47 | 436,577 |
| Nov 12 2024 | 95.22 | -2.18 | -2.24% | 97.23 | 97.53 | 94.95 | 199,849 |
| Nov 11 2024 | 97.40 | -1.10 | -1.12% | 100.13 | 100.8864 | 97.13 | 150,779 |
| Nov 08 2024 | 98.50 | -0.07 | -0.07% | 98.51 | 99.965 | 97.66 | 219,710 |
| Nov 07 2024 | 98.57 | 0.57 | 0.58% | 97.75 | 101.3457 | 97.23 | 231,669 |
| Nov 06 2024 | 98.00 | 8.20 | 9.13% | 106.98 | 106.98 | 97.79 | 323,994 |
| Nov 05 2024 | 89.80 | 1.22 | 1.38% | 88.12 | 90.4199 | 88.12 | 189,086 |
| Nov 04 2024 | 88.58 | -0.55 | -0.62% | 88.60 | 89.93 | 88.365 | 219,359 |
| Nov 01 2024 | 89.13 | 0.18 | 0.20% | 89.13 | 91.07 | 89.04 | 174,478 |
| Oct 31 2024 | 88.95 | -6.76 | -7.06% | 95.09 | 95.75 | 88.71 | 185,498 |
| Oct 30 2024 | 95.71 | -2.23 | -2.28% | 97.37 | 98.785 | 95.68 | 117,963 |
| Oct 29 2024 | 97.94 | 0.62 | 0.64% | 96.37 | 98.597 | 96.35 | 78,477 |
| Oct 28 2024 | 97.32 | -0.27 | -0.28% | 98.24 | 99.07 | 97.26 | 109,314 |
| Oct 25 2024 | 97.59 | -0.05 | -0.05% | 98.33 | 99.25 | 97.305 | 74,119 |
| Oct 24 2024 | 97.64 | 0.05 | 0.05% | 97.90 | 98.58 | 97.41 | 130,679 |
| Oct 23 2024 | 97.59 | 0.63 | 0.65% | 96.19 | 97.62 | 96.1244 | 109,129 |
| Oct 22 2024 | 96.96 | -0.51 | -0.52% | 96.80 | 97.74 | 95.935 | 109,640 |
| Oct 21 2024 | 97.47 | -0.71 | -0.72% | 97.71 | 98.23 | 96.668 | 84,872 |
| Oct 18 2024 | 98.18 | -1.24 | -1.25% | 99.58 | 99.7699 | 98.15 | 82,505 |
| Oct 17 2024 | 99.42 | 0.37 | 0.37% | 98.98 | 100.23 | 96.137 | 106,935 |
| Oct 16 2024 | 99.05 | -2.07 | -2.05% | 102.02 | 102.58 | 98.32 | 198,588 |
| Oct 15 2024 | 101.12 | -0.55 | -0.54% | 101.26 | 102.985 | 101.05 | 106,784 |
| Oct 14 2024 | 101.67 | 1.65 | 1.65% | 100.40 | 101.89 | 99.95 | 76,236 |
| Oct 11 2024 | 100.02 | 1.83 | 1.86% | 98.55 | 100.33 | 97.8601 | 66,737 |
| Oct 10 2024 | 98.19 | -1.34 | -1.35% | 98.06 | 98.43 | 96.96 | 134,531 |
| Oct 09 2024 | 99.53 | 1.00 | 1.01% | 98.07 | 100.47 | 97.95 | 103,420 |
| Oct 08 2024 | 98.53 | 1.27 | 1.31% | 97.78 | 99.2548 | 96.87 | 56,323 |
| Oct 07 2024 | 97.26 | -1.04 | -1.06% | 97.55 | 98.68 | 96.41 | 97,307 |
| Oct 04 2024 | 98.30 | 3.26 | 3.43% | 96.50 | 98.31 | 96.11 | 109,171 |
| Oct 03 2024 | 95.04 | -0.28 | -0.29% | 94.90 | 95.82 | 94.3377 | 76,680 |
| Oct 02 2024 | 95.32 | -0.06 | -0.06% | 95.18 | 96.32 | 94.575 | 118,198 |
| Oct 01 2024 | 95.38 | -2.96 | -3.01% | 98.25 | 99.165 | 94.855 | 175,524 |
| Sep 30 2024 | 98.34 | -0.48 | -0.49% | 98.78 | 100.135 | 97.87 | 243,442 |
| Sep 27 2024 | 98.82 | 0.77 | 0.79% | 98.82 | 99.845 | 97.98 | 118,389 |
| Sep 26 2024 | 98.05 | 1.55 | 1.61% | 98.00 | 99.05 | 97.0601 | 171,451 |
