Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
P1DD34 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 74.11 | -1.29 | -1.71% | 74.62 | 75.67 | 73.92 | 6,353 |
| May 20 2024 | 75.40 | 0.89 | 1.19% | 75.47 | 75.47 | 74.26 | 22,160 |
| May 17 2024 | 74.51 | 1.07 | 1.46% | 73.71 | 76.03 | 73.59 | 715 |
| May 16 2024 | 73.44 | 1.19 | 1.65% | 72.83 | 73.50 | 72.83 | 728 |
| May 15 2024 | 72.25 | 1.19 | 1.67% | 71.06 | 72.49 | 71.06 | 861 |
| May 14 2024 | 71.06 | -1.19 | -1.65% | 71.12 | 71.40 | 70.85 | 801 |
| May 13 2024 | 72.25 | 1.94 | 2.76% | 71.76 | 72.90 | 71.76 | 701 |
| May 10 2024 | 70.31 | 0.15 | 0.21% | 68.75 | 71.12 | 68.75 | 481 |
| May 09 2024 | 70.16 | -0.47 | -0.67% | 71.76 | 72.66 | 70.03 | 757 |
| May 08 2024 | 70.63 | 0.87 | 1.25% | 69.86 | 71.10 | 69.86 | 2,021 |
| May 07 2024 | 69.76 | -1.08 | -1.52% | 68.69 | 69.95 | 68.69 | 1,007 |
| May 06 2024 | 70.84 | 0.60 | 0.85% | 71.76 | 72.11 | 69.79 | 4,788 |
| May 03 2024 | 70.24 | -0.03 | -0.04% | 69.88 | 70.95 | 69.38 | 18,759 |
| May 02 2024 | 70.27 | 5.45 | 8.41% | 66.35 | 71.10 | 66.19 | 17,276 |
| Apr 30 2024 | 64.82 | 0.14 | 0.22% | 65.46 | 65.51 | 63.75 | 2,641 |
| Apr 29 2024 | 64.68 | -0.73 | -1.12% | 65.17 | 65.23 | 64.34 | 8,551 |
| Apr 26 2024 | 65.41 | 0.80 | 1.24% | 66.00 | 66.36 | 63.96 | 196 |
| Apr 25 2024 | 64.61 | -0.77 | -1.18% | 64.95 | 65.03 | 64.61 | 322 |
| Apr 24 2024 | 65.38 | -0.74 | -1.12% | 66.43 | 66.91 | 65.38 | 394 |
| Apr 23 2024 | 66.12 | 2.04 | 3.18% | 64.86 | 66.49 | 64.86 | 549 |
| Apr 22 2024 | 64.08 | 5.22 | 8.87% | 59.43 | 64.08 | 59.28 | 1,013 |
| Apr 19 2024 | 58.86 | -1.05 | -1.75% | 59.16 | 59.16 | 57.95 | 934 |
| Apr 18 2024 | 59.91 | 0.39 | 0.66% | 59.88 | 60.00 | 59.68 | 387 |
| Apr 17 2024 | 59.52 | -0.42 | -0.70% | 59.79 | 59.93 | 59.21 | 478 |
| Apr 16 2024 | 59.94 | 0.73 | 1.23% | 59.21 | 60.24 | 59.05 | 2,142 |
| Apr 15 2024 | 59.21 | -0.31 | -0.52% | 59.46 | 60.28 | 58.84 | 480 |
| Apr 12 2024 | 59.52 | -1.98 | -3.22% | 60.52 | 60.59 | 59.52 | 339 |
| Apr 11 2024 | 61.50 | 0.60 | 0.99% | 61.10 | 61.67 | 61.08 | 1,652 |
| Apr 10 2024 | 60.90 | 0.48 | 0.79% | 61.01 | 61.65 | 60.18 | 1,098 |
| Apr 09 2024 | 60.42 | 1.27 | 2.15% | 58.92 | 60.54 | 58.92 | 7,172 |
| Apr 08 2024 | 59.15 | -0.55 | -0.92% | 58.80 | 59.41 | 58.07 | 7,778 |
| Apr 05 2024 | 59.70 | 0.24 | 0.40% | 59.40 | 59.74 | 58.97 | 811 |
| Apr 04 2024 | 59.46 | -1.20 | -1.98% | 60.24 | 60.41 | 59.46 | 223 |
| Apr 03 2024 | 60.66 | 0.61 | 1.02% | 60.12 | 60.66 | 60.11 | 131 |
| Apr 02 2024 | 60.05 | -0.94 | -1.54% | 60.14 | 60.14 | 59.22 | 511 |
| Apr 01 2024 | 60.99 | 2.73 | 4.69% | 59.81 | 60.99 | 59.70 | 499 |
| Mar 28 2024 | 58.26 | 0.14 | 0.24% | 58.73 | 58.73 | 57.61 | 882 |
| Mar 27 2024 | 58.12 | -1.68 | -2.81% | 57.84 | 58.26 | 57.82 | 670 |
| Mar 26 2024 | 59.80 | 0.20 | 0.34% | 59.28 | 59.80 | 57.84 | 3,044 |
| Mar 25 2024 | 59.60 | -1.95 | -3.17% | 61.69 | 61.69 | 59.14 | 2,674 |
| Mar 22 2024 | 61.55 | 0.37 | 0.60% | 60.38 | 63.47 | 60.15 | 31,805 |
| Mar 21 2024 | 61.18 | -4.67 | -7.09% | 63.70 | 65.25 | 60.43 | 143,162 |
| Mar 20 2024 | 65.85 | 1.63 | 2.54% | 74.76 | 74.85 | 64.97 | 30,262 |
| Mar 19 2024 | 64.22 | -0.27 | -0.42% | 64.38 | 64.62 | 62.95 | 43,025 |
| Mar 18 2024 | 64.49 | 2.33 | 3.75% | 63.24 | 65.28 | 63.24 | 22,494 |
| Mar 15 2024 | 62.16 | 0.78 | 1.27% | 62.14 | 62.46 | 61.44 | 20,979 |
| Mar 14 2024 | 61.38 | 0.13 | 0.21% | 61.55 | 61.55 | 59.60 | 3,670 |
| Mar 13 2024 | 61.25 | 2.35 | 3.99% | 59.85 | 63.24 | 59.85 | 41,780 |
| Mar 12 2024 | 58.90 | 2.80 | 4.99% | 57.00 | 59.30 | 57.00 | 702 |
| Mar 11 2024 | 56.10 | 0.90 | 1.63% | 58.47 | 58.47 | 56.10 | 1,699 |
| Mar 08 2024 | 55.20 | -2.82 | -4.86% | 58.26 | 58.60 | 54.36 | 5,158 |
| Mar 07 2024 | 58.02 | 0.00 | 0.00% | 57.37 | 58.13 | 57.24 | 933 |
| Mar 06 2024 | 58.02 | -2.34 | -3.88% | 59.66 | 60.90 | 58.02 | 8,275 |
| Mar 05 2024 | 60.36 | 0.12 | 0.20% | 60.72 | 60.72 | 59.22 | 5,198 |
| Mar 04 2024 | 60.24 | -2.76 | -4.38% | 62.97 | 63.24 | 60.02 | 13,486 |
| Mar 01 2024 | 63.00 | -1.47 | -2.28% | 63.06 | 63.95 | 62.34 | 23,435 |
| Feb 29 2024 | 64.47 | 1.52 | 2.41% | 63.22 | 64.47 | 61.96 | 13,710 |
| Feb 28 2024 | 62.95 | -0.89 | -1.39% | 63.06 | 63.06 | 62.14 | 26,169 |
| Feb 27 2024 | 63.84 | 1.04 | 1.66% | 63.60 | 64.50 | 63.60 | 54,477 |
| Feb 26 2024 | 62.80 | -1.38 | -2.15% | 62.15 | 62.94 | 60.58 | 4,582 |
| Feb 23 2024 | 64.18 | -1.12 | -1.72% | 65.59 | 66.29 | 63.21 | 40,679 |
| Feb 22 2024 | 65.30 | 1.16 | 1.81% | 64.68 | 65.45 | 64.65 | 1,608 |
