Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
821996 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 20 2024 | 77.57 | -0.33 | -0.42% | 77.60 | 77.60 | 77.53 | 20,000 |
| Sep 19 2024 | 77.90 | -0.30 | -0.38% | 78.09 | 78.10 | 77.85 | 140,000 |
| Sep 18 2024 | 78.20 | -1.38 | -1.73% | 78.85 | 78.85 | 78.20 | 64,000 |
| Sep 17 2024 | 79.58 | 0.67 | 0.85% | 79.43 | 79.58 | 79.43 | 21,000 |
| Sep 16 2024 | 78.91 | 0.26 | 0.33% | 78.94 | 79.00 | 78.58 | 70,000 |
| Sep 13 2024 | 78.65 | -0.01 | -0.01% | 79.06 | 79.06 | 78.65 | 119,000 |
| Sep 12 2024 | 78.66 | -0.65 | -0.82% | 79.03 | 79.03 | 78.66 | 2,000 |
| Sep 11 2024 | 79.31 | 0.58 | 0.74% | 79.29 | 79.47 | 78.86 | 97,000 |
| Sep 10 2024 | 78.73 | 0.06 | 0.08% | 78.51 | 78.73 | 78.40 | 87,000 |
| Sep 09 2024 | 78.67 | -0.08 | -0.10% | 77.97 | 78.67 | 77.89 | 268,000 |
| Sep 06 2024 | 78.75 | 0.54 | 0.69% | 78.60 | 79.03 | 78.60 | 82,000 |
| Sep 05 2024 | 78.21 | 0.02 | 0.03% | 78.50 | 78.50 | 78.21 | 9,000 |
| Sep 04 2024 | 78.19 | 0.70 | 0.90% | 77.98 | 78.19 | 77.98 | 174,000 |
| Sep 03 2024 | 77.49 | 1.20 | 1.57% | 76.70 | 77.60 | 76.70 | 452,000 |
| Sep 02 2024 | 76.29 | -0.98 | -1.27% | 76.59 | 76.59 | 76.29 | 431,000 |
| Aug 30 2024 | 77.27 | -0.10 | -0.13% | 77.32 | 77.60 | 77.27 | 22,000 |
| Aug 29 2024 | 77.37 | -0.46 | -0.59% | 77.21 | 77.71 | 77.21 | 149,000 |
| Aug 28 2024 | 77.83 | 0.59 | 0.76% | 77.53 | 77.83 | 77.53 | 30,000 |
| Aug 27 2024 | 77.24 | -0.43 | -0.55% | 77.89 | 77.89 | 76.95 | 187,000 |
| Aug 26 2024 | 77.67 | -0.58 | -0.74% | 77.90 | 77.90 | 77.67 | 102,000 |
| Aug 23 2024 | 78.25 | 0.08 | 0.10% | 78.16 | 78.25 | 77.92 | 20,000 |
| Aug 22 2024 | 78.17 | -0.56 | -0.71% | 78.71 | 78.71 | 78.17 | 51,000 |
| Aug 21 2024 | 78.73 | 0.18 | 0.23% | 78.52 | 78.73 | 78.52 | 21,000 |
| Aug 20 2024 | 78.55 | 0.37 | 0.47% | 78.28 | 78.55 | 78.28 | 41,000 |
| Aug 19 2024 | 78.18 | -0.16 | -0.20% | 78.62 | 78.75 | 78.18 | 59,000 |
| Aug 16 2024 | 78.34 | -0.54 | -0.68% | 78.30 | 78.61 | 78.04 | 113,000 |
| Aug 14 2024 | 78.88 | -0.11 | -0.14% | 78.70 | 78.88 | 78.51 | 76,000 |
| Aug 13 2024 | 78.99 | 0.74 | 0.95% | 78.25 | 78.99 | 78.25 | 49,000 |
| Aug 12 2024 | 78.25 | -0.15 | -0.19% | 78.24 | 78.25 | 78.24 | 40,000 |
| Aug 09 2024 | 78.40 | 0.61 | 0.78% | 78.14 | 78.47 | 78.10 | 83,000 |
| Aug 08 2024 | 77.79 | -0.11 | -0.14% | 78.29 | 78.54 | 77.79 | 103,000 |
| Aug 07 2024 | 77.90 | -1.82 | -2.28% | 77.85 | 77.98 | 77.72 | 10,000 |
| Aug 06 2024 | 79.72 | 0.34 | 0.43% | 79.49 | 79.72 | 79.49 | 20,000 |
| Aug 05 2024 | 79.38 | 0.25 | 0.32% | 79.70 | 80.31 | 79.25 | 270,000 |
| Aug 02 2024 | 79.13 | 0.97 | 1.24% | 78.63 | 79.33 | 78.45 | 249,000 |
| Aug 01 2024 | 78.16 | 0.79 | 1.02% | 77.50 | 78.39 | 77.50 | 165,000 |
| Jul 31 2024 | 77.37 | 0.48 | 0.62% | 76.99 | 77.38 | 76.94 | 155,000 |
| Jul 30 2024 | 76.89 | 0.10 | 0.13% | 76.64 | 76.89 | 76.50 | 20,000 |
| Jul 29 2024 | 76.79 | 0.99 | 1.31% | 76.17 | 76.80 | 76.17 | 164,000 |
| Jul 26 2024 | 75.80 | -0.05 | -0.07% | 75.33 | 75.80 | 75.09 | 562,000 |
| Jul 25 2024 | 75.85 | 0.60 | 0.80% | 75.75 | 75.93 | 75.75 | 173,000 |
| Jul 24 2024 | 75.25 | -0.46 | -0.61% | 75.25 | 75.25 | 75.25 | 7,000 |
| Jul 23 2024 | 75.71 | 0.32 | 0.42% | 75.71 | 75.71 | 75.71 | 2,000 |
| Jul 22 2024 | 75.39 | 0.19 | 0.25% | 75.25 | 75.42 | 75.25 | 19,000 |
| Jul 19 2024 | 75.20 | -0.90 | -1.18% | 75.34 | 75.34 | 75.20 | 44,000 |
| Jul 18 2024 | 76.10 | 0.10 | 0.13% | 75.91 | 76.10 | 75.85 | 647,000 |
| Jul 17 2024 | 76.00 | 0.18 | 0.24% | 76.12 | 76.35 | 76.00 | 607,000 |
| Jul 16 2024 | 75.82 | 0.70 | 0.93% | 75.51 | 75.82 | 75.51 | 69,000 |
| Jul 15 2024 | 75.12 | 0.19 | 0.25% | 74.91 | 75.12 | 74.90 | 17,000 |
| Jul 12 2024 | 74.93 | -0.22 | -0.29% | 74.61 | 74.93 | 74.58 | 27,000 |
| Jul 11 2024 | 75.15 | 0.39 | 0.52% | 74.48 | 75.32 | 74.48 | 33,000 |
| Jul 10 2024 | 74.76 | 0.34 | 0.46% | 74.77 | 74.77 | 74.76 | 2,000 |
| Jul 09 2024 | 74.42 | -0.23 | -0.31% | 74.42 | 74.42 | 74.42 | 50,000 |
| Jul 08 2024 | 74.65 | 0.22 | 0.30% | 74.56 | 74.66 | 74.56 | 46,000 |
| Jul 05 2024 | 74.43 | 0.31 | 0.42% | 73.97 | 74.43 | 73.97 | 48,000 |
| Jul 04 2024 | 74.12 | 0.00 | 0.00% | 74.12 | 74.12 | 74.12 | 0 |
| Jul 03 2024 | 74.12 | 0.92 | 1.26% | 74.12 | 74.12 | 74.12 | 4,000 |
| Jul 02 2024 | 73.20 | -0.12 | -0.16% | 73.36 | 73.36 | 73.20 | 21,000 |
| Jul 01 2024 | 73.32 | -1.55 | -2.07% | 74.64 | 74.64 | 73.32 | 110,000 |
| Jun 28 2024 | 74.87 | -0.33 | -0.44% | 75.64 | 75.64 | 74.87 | 109,000 |
| Jun 27 2024 | 75.20 | -0.28 | -0.37% | 75.20 | 75.20 | 75.20 | 50,000 |
| Jun 26 2024 | 75.48 | -0.97 | -1.27% | 75.85 | 75.85 | 75.48 | 64,000 |
| Jun 25 2024 | 76.45 | 0.50 | 0.66% | 76.19 | 76.45 | 76.19 | 10,000 |
| Jun 24 2024 | 75.95 | -0.32 | -0.42% | 75.87 | 75.95 | 75.87 | 61,000 |
