Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
P1GJQ5 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 16 2024 | 79.48 | 1.05 | 1.34% | 78.75 | 79.69 | 78.47 | 0 |
| May 15 2024 | 78.43 | 0.08 | 0.10% | 78.12 | 79.11 | 78.12 | 800 |
| May 14 2024 | 78.35 | -0.52 | -0.66% | 78.59 | 79.14 | 78.13 | 0 |
| May 13 2024 | 78.87 | 1.16 | 1.49% | 77.80 | 79.06 | 77.72 | 0 |
| May 10 2024 | 77.71 | 0.62 | 0.80% | 77.50 | 77.93 | 77.43 | 0 |
| May 09 2024 | 77.09 | 0.23 | 0.30% | 76.98 | 77.20 | 76.83 | 0 |
| May 08 2024 | 76.86 | -1.02 | -1.31% | 77.32 | 77.52 | 76.85 | 0 |
| May 07 2024 | 77.88 | 1.20 | 1.56% | 77.00 | 77.88 | 77.00 | 0 |
| May 06 2024 | 76.68 | 0.72 | 0.95% | 76.43 | 77.04 | 76.37 | 0 |
| May 03 2024 | 75.96 | 1.03 | 1.37% | 76.24 | 77.05 | 75.78 | 0 |
| May 02 2024 | 74.93 | -0.17 | -0.23% | 74.67 | 75.05 | 74.27 | 0 |
| Apr 30 2024 | 75.10 | 0.39 | 0.52% | 75.27 | 76.81 | 74.91 | 0 |
| Apr 29 2024 | 74.71 | 0.39 | 0.52% | 75.02 | 75.02 | 74.12 | 0 |
| Apr 26 2024 | 74.32 | 2.11 | 2.92% | 74.26 | 74.87 | 73.81 | 0 |
| Apr 25 2024 | 72.21 | -3.95 | -5.19% | 73.37 | 74.78 | 71.94 | 0 |
| Apr 24 2024 | 76.16 | 0.72 | 0.95% | 76.22 | 76.40 | 75.94 | 0 |
| Apr 23 2024 | 75.44 | 1.60 | 2.17% | 74.80 | 75.47 | 74.56 | 0 |
| Apr 22 2024 | 73.84 | 0.51 | 0.70% | 73.94 | 74.42 | 73.64 | 200 |
| Apr 19 2024 | 73.33 | -1.13 | -1.52% | 72.98 | 73.40 | 72.86 | 0 |
| Apr 18 2024 | 74.46 | 0.04 | 0.05% | 74.63 | 74.84 | 74.37 | 0 |
| Apr 17 2024 | 74.42 | -0.21 | -0.28% | 74.39 | 75.07 | 74.38 | 0 |
| Apr 16 2024 | 74.63 | -0.72 | -0.96% | 74.30 | 74.65 | 73.45 | 0 |
| Apr 15 2024 | 75.35 | -0.50 | -0.66% | 75.45 | 75.89 | 75.29 | 0 |
| Apr 12 2024 | 75.85 | -0.62 | -0.81% | 76.59 | 76.62 | 75.85 | 0 |
| Apr 11 2024 | 76.47 | -0.27 | -0.35% | 77.00 | 77.33 | 76.33 | 0 |
| Apr 10 2024 | 76.74 | -0.03 | -0.04% | 77.67 | 77.68 | 76.23 | 0 |
| Apr 09 2024 | 76.77 | -0.01 | -0.01% | 76.80 | 77.07 | 76.71 | 0 |
| Apr 08 2024 | 76.78 | 0.98 | 1.29% | 76.08 | 76.92 | 76.08 | 0 |
| Apr 05 2024 | 75.80 | -1.52 | -1.97% | 75.93 | 76.06 | 75.50 | 0 |
| Apr 04 2024 | 77.32 | 0.44 | 0.57% | 77.16 | 77.53 | 77.13 | 0 |
| Apr 03 2024 | 76.88 | 0.19 | 0.25% | 76.63 | 77.12 | 76.52 | 0 |
| Apr 02 2024 | 76.69 | -1.15 | -1.48% | 77.18 | 77.20 | 76.25 | 0 |
| Mar 28 2024 | 77.84 | 0.85 | 1.10% | 77.36 | 77.84 | 77.25 | 0 |
| Mar 27 2024 | 76.99 | 0.14 | 0.18% | 76.97 | 77.18 | 76.68 | 0 |
| Mar 26 2024 | 76.85 | 0.51 | 0.67% | 76.40 | 76.99 | 76.37 | 0 |
| Mar 25 2024 | 76.34 | 0.16 | 0.21% | 75.67 | 76.37 | 75.59 | 0 |
| Mar 22 2024 | 76.18 | -0.87 | -1.13% | 76.51 | 76.86 | 76.12 | 0 |
| Mar 21 2024 | 77.05 | 2.03 | 2.71% | 76.35 | 77.17 | 76.16 | 0 |
| Mar 20 2024 | 75.02 | 0.61 | 0.82% | 74.31 | 75.34 | 74.30 | 0 |
| Mar 19 2024 | 74.41 | -0.83 | -1.10% | 74.59 | 74.79 | 74.10 | 0 |
| Mar 18 2024 | 75.24 | 1.03 | 1.39% | 74.59 | 75.35 | 74.52 | 0 |
| Mar 15 2024 | 74.21 | -0.36 | -0.48% | 74.26 | 74.57 | 73.84 | 0 |
| Mar 14 2024 | 74.57 | -0.08 | -0.11% | 74.66 | 74.97 | 74.45 | 0 |
| Mar 13 2024 | 74.65 | 1.07 | 1.45% | 73.43 | 75.60 | 73.30 | 0 |
| Mar 12 2024 | 73.58 | 0.43 | 0.59% | 73.57 | 73.74 | 72.86 | 0 |
| Mar 11 2024 | 73.15 | 1.10 | 1.53% | 72.02 | 73.21 | 72.02 | 0 |
| Mar 08 2024 | 72.05 | 0.20 | 0.28% | 71.71 | 72.07 | 71.57 | 0 |
| Mar 07 2024 | 71.85 | -0.01 | -0.01% | 71.01 | 72.36 | 70.91 | 0 |
| Mar 06 2024 | 71.86 | -1.36 | -1.86% | 71.64 | 72.15 | 71.64 | 0 |
| Mar 05 2024 | 73.22 | -0.41 | -0.56% | 73.27 | 74.04 | 73.07 | 0 |
| Mar 04 2024 | 73.63 | -1.72 | -2.28% | 74.70 | 74.93 | 73.43 | 0 |
| Mar 01 2024 | 75.35 | 0.10 | 0.13% | 75.23 | 75.91 | 74.89 | 0 |
| Feb 29 2024 | 75.25 | 0.00 | 0.00% | 74.89 | 75.94 | 74.80 | 0 |
| Feb 28 2024 | 75.25 | -0.11 | -0.15% | 75.15 | 75.33 | 74.85 | 0 |
| Feb 27 2024 | 75.36 | 0.34 | 0.45% | 75.03 | 75.51 | 74.97 | 0 |
| Feb 26 2024 | 75.02 | 0.55 | 0.74% | 74.39 | 75.10 | 74.30 | 0 |
| Feb 23 2024 | 74.47 | 0.86 | 1.17% | 74.08 | 74.56 | 73.84 | 0 |
| Feb 22 2024 | 73.61 | 0.03 | 0.04% | 73.67 | 73.67 | 73.10 | 0 |
| Feb 21 2024 | 73.58 | 0.41 | 0.56% | 73.92 | 73.92 | 73.38 | 0 |
| Feb 20 2024 | 73.17 | -0.62 | -0.84% | 73.48 | 73.79 | 73.17 | 0 |
| Feb 19 2024 | 73.79 | -0.47 | -0.63% | 73.79 | 73.79 | 73.79 | 0 |
