Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
4H5 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 75.00 | -0.30 | -0.40% | 75.00 | 75.30 | 74.80 | 1,449 |
| May 30 2024 | 75.30 | -0.05 | -0.07% | 74.95 | 75.50 | 74.85 | 200 |
| May 29 2024 | 75.35 | -1.00 | -1.31% | 76.30 | 76.40 | 74.90 | 178 |
| May 28 2024 | 76.35 | -0.90 | -1.17% | 77.10 | 77.75 | 76.00 | 274 |
| May 27 2024 | 77.25 | -0.20 | -0.26% | 77.75 | 77.75 | 77.20 | 203 |
| May 24 2024 | 77.45 | 0.40 | 0.52% | 77.65 | 77.80 | 76.80 | 249 |
| May 23 2024 | 77.05 | -0.50 | -0.64% | 78.15 | 78.30 | 76.55 | 456 |
| May 22 2024 | 77.55 | -1.65 | -2.08% | 79.20 | 79.20 | 77.35 | 209 |
| May 21 2024 | 79.20 | 0.15 | 0.19% | 78.45 | 79.20 | 78.45 | 342 |
| May 20 2024 | 79.05 | -0.05 | -0.06% | 79.20 | 79.55 | 78.75 | 206 |
| May 17 2024 | 79.10 | 0.75 | 0.96% | 77.95 | 79.20 | 77.95 | 197 |
| May 16 2024 | 78.35 | 0.20 | 0.26% | 78.25 | 78.50 | 77.95 | 340 |
| May 15 2024 | 78.15 | 0.05 | 0.06% | 78.15 | 78.25 | 77.50 | 165 |
| May 14 2024 | 78.10 | -0.20 | -0.26% | 78.00 | 78.35 | 77.00 | 652 |
| May 13 2024 | 78.30 | 0.30 | 0.38% | 77.85 | 78.45 | 77.65 | 626 |
| May 10 2024 | 78.00 | 0.45 | 0.58% | 77.60 | 78.05 | 77.35 | 560 |
| May 09 2024 | 77.55 | 0.85 | 1.11% | 76.60 | 77.65 | 76.60 | 504 |
| May 08 2024 | 76.70 | 0.80 | 1.05% | 76.35 | 77.20 | 75.50 | 741 |
| May 07 2024 | 75.90 | 1.30 | 1.74% | 74.45 | 76.05 | 74.40 | 969 |
| May 06 2024 | 74.60 | 0.20 | 0.27% | 74.75 | 74.90 | 74.60 | 250 |
| May 03 2024 | 74.40 | -0.75 | -1.00% | 75.05 | 75.40 | 74.30 | 182 |
| May 02 2024 | 75.15 | -0.20 | -0.27% | 75.20 | 75.55 | 73.80 | 729 |
| Apr 30 2024 | 75.35 | -0.35 | -0.46% | 75.35 | 76.25 | 75.35 | 341 |
| Apr 29 2024 | 75.70 | -0.85 | -1.11% | 75.70 | 76.20 | 75.30 | 117 |
| Apr 26 2024 | 76.55 | -0.85 | -1.10% | 77.85 | 78.05 | 76.20 | 430 |
| Apr 25 2024 | 77.40 | 0.65 | 0.85% | 76.50 | 77.50 | 76.50 | 171 |
| Apr 24 2024 | 76.75 | 1.20 | 1.59% | 75.70 | 77.10 | 75.70 | 477 |
| Apr 23 2024 | 75.55 | -0.90 | -1.18% | 76.10 | 76.35 | 75.35 | 276 |
| Apr 22 2024 | 76.45 | 1.95 | 2.62% | 75.05 | 76.60 | 75.05 | 584 |
| Apr 19 2024 | 74.50 | 1.20 | 1.64% | 72.65 | 74.85 | 72.65 | 298 |
| Apr 18 2024 | 73.30 | 0.40 | 0.55% | 73.20 | 73.30 | 72.80 | 117 |
| Apr 17 2024 | 72.90 | 0.70 | 0.97% | 71.60 | 72.90 | 71.60 | 121 |
| Apr 16 2024 | 72.20 | 0.05 | 0.07% | 72.00 | 72.50 | 71.65 | 237 |
| Apr 15 2024 | 72.15 | -0.40 | -0.55% | 73.05 | 73.25 | 72.15 | 116 |
| Apr 12 2024 | 72.55 | -0.70 | -0.96% | 73.75 | 73.85 | 72.55 | 75 |
| Apr 11 2024 | 73.25 | 0.00 | 0.00% | 73.30 | 73.60 | 72.90 | 106 |
| Apr 10 2024 | 73.25 | -0.20 | -0.27% | 73.70 | 73.85 | 72.90 | 242 |
| Apr 09 2024 | 73.45 | 1.00 | 1.38% | 72.40 | 73.50 | 72.25 | 200 |
| Apr 08 2024 | 72.45 | -0.20 | -0.28% | 72.40 | 72.85 | 72.30 | 130 |
| Apr 05 2024 | 72.65 | -0.25 | -0.34% | 72.65 | 73.10 | 72.30 | 166 |
| Apr 04 2024 | 72.90 | -0.40 | -0.55% | 73.20 | 73.80 | 72.55 | 290 |
| Apr 03 2024 | 73.30 | -1.05 | -1.41% | 73.90 | 74.40 | 73.20 | 153 |
| Apr 02 2024 | 74.35 | -0.40 | -0.54% | 75.00 | 75.30 | 73.95 | 846 |
| Mar 28 2024 | 74.75 | -0.45 | -0.60% | 75.15 | 75.20 | 74.55 | 1,445 |
| Mar 27 2024 | 75.20 | 1.55 | 2.10% | 73.80 | 75.30 | 73.80 | 315 |
| Mar 26 2024 | 73.65 | 1.10 | 1.52% | 72.65 | 74.15 | 72.15 | 650 |
| Mar 25 2024 | 72.55 | 0.50 | 0.69% | 72.15 | 72.90 | 72.05 | 507 |
| Mar 22 2024 | 72.05 | 1.50 | 2.13% | 70.40 | 72.50 | 70.35 | 326 |
| Mar 21 2024 | 70.55 | -0.45 | -0.63% | 71.20 | 71.65 | 70.45 | 369 |
| Mar 20 2024 | 71.00 | 0.15 | 0.21% | 70.60 | 71.20 | 70.35 | 174 |
| Mar 19 2024 | 70.85 | -0.30 | -0.42% | 71.00 | 71.10 | 70.10 | 469 |
| Mar 18 2024 | 71.15 | -0.15 | -0.21% | 71.35 | 71.40 | 70.30 | 302 |
| Mar 15 2024 | 71.30 | -0.30 | -0.42% | 71.75 | 72.10 | 70.85 | 385 |
| Mar 14 2024 | 71.60 | -1.45 | -1.98% | 73.10 | 73.40 | 71.45 | 563 |
| Mar 13 2024 | 73.05 | 0.55 | 0.76% | 72.45 | 73.15 | 71.75 | 133 |
| Mar 12 2024 | 72.50 | -0.10 | -0.14% | 72.15 | 72.65 | 71.75 | 127 |
| Mar 11 2024 | 72.60 | 0.15 | 0.21% | 72.20 | 73.25 | 71.70 | 322 |
| Mar 08 2024 | 72.45 | 0.35 | 0.49% | 72.35 | 72.60 | 71.90 | 147 |
| Mar 07 2024 | 72.10 | 0.20 | 0.28% | 71.60 | 72.45 | 71.30 | 253 |
| Mar 06 2024 | 71.90 | 0.30 | 0.42% | 72.20 | 72.35 | 71.60 | 100 |
| Mar 05 2024 | 71.60 | -0.85 | -1.17% | 72.15 | 72.45 | 71.55 | 322 |
| Mar 04 2024 | 72.45 | 1.00 | 1.40% | 71.90 | 72.65 | 71.35 | 840 |
