Sign up to create alerts for Instruments,
Economic Events and content by followed authors
Free Sign Up Already have an account? Sign In
Please try another search
Month | Last | Chg. | Open | High | Low | Volume | Time | Chart | |
---|---|---|---|---|---|---|---|---|---|
Jun 24 | 79.33 | +0.34 | 79.26 | 79.40 | 79.26 | 113 | 19:49 | Q / C / O | |
Jul 24 | 78.88 | +0.32 | 78.83 | 78.96 | 78.83 | 183 | 19:49 | Q / C / O | |
Aug 24 | 78.35 | +0.28 | 78.35 | 78.35 | 78.35 | 153 | 19:21 | Q / C / O | |
Sep 24 | 77.53s | +0.29 | 77.05 | 77.75 | 75.91 | 57771 | 05/08/24 | Q / C / O | |
Oct 24 | 76.97s | +0.21 | 76.30 | 77.17 | 75.46 | 27574 | 05/08/24 | Q / C / O | |
Nov 24 | 76.43s | +0.14 | 75.03 | 76.62 | 75.03 | 13622 | 05/08/24 | Q / C / O | |
Dec 24 | 75.92s | +0.08 | 75.23 | 76.11 | 74.59 | 20527 | 05/08/24 | Q / C / O | |
Jan 25 | 75.43s | +0.05 | 75.44 | 75.44 | 75.43 | 1736 | 05/08/24 | Q / C / O | |
Feb 25 | 74.94s | +0.02 | 74.94 | 74.94 | 74.94 | 684 | 05/08/24 | Q / C / O | |
Mar 25 | 74.48s | -0.01 | 74.48 | 74.48 | 74.48 | 2939 | 05/08/24 | Q / C / O | |
Apr 25 | 74.05s | -0.04 | 74.05 | 74.05 | 74.05 | 196 | 05/08/24 | Q / C / O | |
May 25 | 73.65s | -0.05 | 73.65 | 73.65 | 73.65 | 200 | 05/08/24 | Q / C / O | |
Jun 25 | 73.27s | -0.07 | 73.39 | 73.39 | 73.27 | 4670 | 05/08/24 | Q / C / O | |
Jul 25 | 72.87s | -0.08 | 72.87 | 72.87 | 72.87 | 103 | 05/08/24 | Q / C / O | |
Aug 25 | 72.49s | -0.08 | 72.49 | 72.49 | 72.49 | 32 | 05/08/24 | Q / C / O | |
Sep 25 | 72.13s | -0.09 | 72.13 | 72.13 | 72.13 | 30 | 05/08/24 | Q / C / O | |
Oct 25 | 71.80s | -0.10 | 71.80 | 71.80 | 71.80 | 0 | 05/08/24 | Q / C / O | |
Nov 25 | 71.50s | -0.10 | 71.50 | 71.50 | 71.50 | 1 | 05/08/24 | Q / C / O | |
Dec 25 | 71.21s | -0.11 | 71.20 | 71.30 | 71.20 | 5135 | 05/08/24 | Q / C / O | |
Jan 26 | 70.87s | -0.11 | 70.87 | 70.87 | 70.87 | 0 | 05/08/24 | Q / C / O | |
Feb 26 | 70.55s | -0.12 | 70.55 | 70.55 | 70.55 | 0 | 05/08/24 | Q / C / O | |
Mar 26 | 70.24s | -0.13 | 70.24 | 70.24 | 70.24 | 0 | 05/08/24 | Q / C / O | |
Apr 26 | 69.95s | -0.14 | 69.95 | 69.95 | 69.95 | 0 | 05/08/24 | Q / C / O | |
May 26 | 69.70s | -0.16 | 69.70 | 69.70 | 69.70 | 0 | 05/08/24 | Q / C / O | |
Jun 26 | 69.43s | -0.18 | 69.43 | 69.43 | 69.43 | 245 | 05/08/24 | Q / C / O | |
Jul 26 | 69.12s | -0.20 | 69.12 | 69.12 | 69.12 | 0 | 05/08/24 | Q / C / O | |
Aug 26 | 68.87s | -0.18 | 68.87 | 68.87 | 68.87 | 0 | 05/08/24 | Q / C / O | |
Sep 26 | 68.62s | -0.19 | 68.62 | 68.62 | 68.62 | 0 | 05/08/24 | Q / C / O | |
Oct 26 | 68.40s | -0.20 | 68.40 | 68.40 | 68.40 | 0 | 05/08/24 | Q / C / O | |
Nov 26 | 68.21s | -0.21 | 68.21 | 68.21 | 68.21 | 0 | 05/08/24 | Q / C / O | |
Dec 26 | 67.99s | -0.24 | 67.99 | 67.99 | 67.99 | 1436 | 05/08/24 | Q / C / O | |
Jan 27 | 67.72s | -0.27 | 67.72 | 67.72 | 67.72 | 0 | 05/08/24 | Q / C / O | |
Feb 27 | 67.50s | -0.26 | 67.50 | 67.50 | 67.50 | 0 | 05/08/24 | Q / C / O | |
Mar 27 | 67.28s | -0.28 | 67.28 | 67.28 | 67.28 | 0 | 05/08/24 | Q / C / O | |
Apr 27 | 67.08s | -0.29 | 67.08 | 67.08 | 67.08 | 0 | 05/08/24 | Q / C / O | |
May 27 | 66.90s | -0.30 | 66.90 | 66.90 | 66.90 | 0 | 05/08/24 | Q / C / O | |
Jun 27 | 66.73s | -0.31 | 66.73 | 66.73 | 66.73 | 0 | 05/08/24 | Q / C / O | |
Jul 27 | 66.53s | -0.32 | 66.53 | 66.53 | 66.53 | 0 | 05/08/24 | Q / C / O | |
Aug 27 | 66.36s | -0.32 | 66.36 | 66.36 | 66.36 | 0 | 05/08/24 | Q / C / O | |
Sep 27 | 66.21s | -0.32 | 66.21 | 66.21 | 66.21 | 0 | 05/08/24 | Q / C / O | |
Oct 27 | 66.07s | -0.33 | 66.07 | 66.07 | 66.07 | 0 | 05/08/24 | Q / C / O | |
Nov 27 | 65.92s | -0.35 | 65.92 | 65.92 | 65.92 | 0 | 05/08/24 | Q / C / O | |
Dec 27 | 65.78s | -0.36 | 65.78 | 65.78 | 65.78 | 61 | 05/08/24 | Q / C / O | |
Jan 28 | 65.58s | -0.38 | 65.58 | 65.58 | 65.58 | 0 | 05/08/24 | Q / C / O | |
Feb 28 | 65.45s | -0.37 | 65.45 | 65.45 | 65.45 | 0 | 05/08/24 | Q / C / O | |
Mar 28 | 65.29s | -0.38 | 65.29 | 65.29 | 65.29 | 0 | 05/08/24 | Q / C / O | |
Apr 28 | 65.14s | -0.39 | 65.14 | 65.14 | 65.14 | 0 | 05/08/24 | Q / C / O | |
May 28 | 65.04s | -0.39 | 65.04 | 65.04 | 65.04 | 0 | 05/08/24 | Q / C / O | |
Jun 28 | 64.92s | -0.40 | 64.92 | 64.92 | 64.92 | 0 | 05/08/24 | Q / C / O | |
Jul 28 | 64.76s | -0.41 | 64.76 | 64.76 | 64.76 | 0 | 05/08/24 | Q / C / O | |
Aug 28 | 64.65s | -0.41 | 64.65 | 64.65 | 64.65 | 0 | 05/08/24 | Q / C / O | |
Sep 28 | 64.51s | -0.42 | 64.51 | 64.51 | 64.51 | 0 | 05/08/24 | Q / C / O | |
Oct 28 | 64.41s | -0.43 | 64.41 | 64.41 | 64.41 | 0 | 05/08/24 | Q / C / O | |
Nov 28 | 64.36s | -0.43 | 64.36 | 64.36 | 64.36 | 0 | 05/08/24 | Q / C / O | |
Dec 28 | 64.25s | -0.44 | 64.25 | 64.25 | 64.25 | 0 | 05/08/24 | Q / C / O | |
Jan 29 | 64.09s | -0.44 | 64.09 | 64.09 | 64.09 | 0 | 05/08/24 | Q / C / O | |
Feb 29 | 63.95s | -0.44 | 63.95 | 63.95 | 63.95 | 0 | 05/08/24 | Q / C / O | |
Mar 29 | 63.87s | -0.44 | 63.87 | 63.87 | 63.87 | 0 | 05/08/24 | Q / C / O | |
Apr 29 | 63.75s | -0.44 | 63.75 | 63.75 | 63.75 | 0 | 05/08/24 | Q / C / O | |
May 29 | 63.68s | -0.44 | 63.68 | 63.68 | 63.68 | 0 | 05/08/24 | Q / C / O | |
Jun 29 | 63.60s | -0.44 | 63.60 | 63.60 | 63.60 | 0 | 05/08/24 | Q / C / O | |
Jul 29 | 63.49s | -0.44 | 63.49 | 63.49 | 63.49 | 0 | 05/08/24 | Q / C / O | |
Aug 29 | 63.39s | -0.44 | 63.39 | 63.39 | 63.39 | 0 | 05/08/24 | Q / C / O | |
Sep 29 | 63.33s | -0.44 | 63.33 | 63.33 | 63.33 | 0 | 05/08/24 | Q / C / O | |
Oct 29 | 63.30s | -0.44 | 63.30 | 63.30 | 63.30 | 0 | 05/08/24 | Q / C / O | |
Nov 29 | 63.26s | -0.44 | 63.26 | 63.26 | 63.26 | 0 | 05/08/24 | Q / C / O | |
Dec 29 | 63.22s | -0.44 | 63.22 | 63.22 | 63.22 | 0 | 05/08/24 | Q / C / O | |
Jan 30 | 63.18s | -0.44 | 63.18 | 63.18 | 63.18 | 0 | 05/08/24 | Q / C / O | |
Feb 30 | 63.07s | -0.44 | 63.07 | 63.07 | 63.07 | 0 | 05/08/24 | Q / C / O | |
Mar 30 | 62.98s | -0.44 | 62.98 | 62.98 | 62.98 | 0 | 05/08/24 | Q / C / O | |
Apr 30 | 62.87s | -0.44 | 62.87 | 62.87 | 62.87 | 0 | 05/08/24 | Q / C / O | |
May 30 | 62.84s | -0.44 | 62.84 | 62.84 | 62.84 | 0 | 05/08/24 | Q / C / O | |
Jun 30 | 62.76s | -0.44 | 62.76 | 62.76 | 62.76 | 0 | 05/08/24 | Q / C / O | |
Jul 30 | 62.78s | -0.44 | 62.78 | 62.78 | 62.78 | 0 | 05/08/24 | Q / C / O | |
Aug 30 | 62.72s | -0.44 | 62.72 | 62.72 | 62.72 | 0 | 05/08/24 | Q / C / O | |
Sep 30 | 62.72s | -0.44 | 62.72 | 62.72 | 62.72 | 0 | 05/08/24 | Q / C / O | |
Oct 30 | 62.67s | -0.44 | 62.67 | 62.67 | 62.67 | 0 | 05/08/24 | Q / C / O | |
Nov 30 | 62.66s | -0.44 | 62.66 | 62.66 | 62.66 | 0 | 05/08/24 | Q / C / O | |
Dec 30 | 62.57s | -0.44 | 62.57 | 62.57 | 62.57 | 0 | 05/08/24 | Q / C / O | |
Jan 31 | 62.55s | -0.44 | 62.55 | 62.55 | 62.55 | 0 | 05/08/24 | Q / C / O | |
Feb 31 | 62.47s | -0.44 | 62.47 | 62.47 | 62.47 | 0 | 05/08/24 | Q / C / O | |
Mar 31 | 62.46s | -0.44 | 62.46 | 62.46 | 62.46 | 0 | 05/08/24 | Q / C / O | |
Apr 31 | 62.44s | -0.44 | 62.44 | 62.44 | 62.44 | 0 | 05/08/24 | Q / C / O | |
May 31 | 62.37s | -0.44 | 62.37 | 62.37 | 62.37 | 0 | 05/08/24 | Q / C / O | |
Jun 31 | 62.17s | -0.44 | 62.17 | 62.17 | 62.17 | 0 | 05/08/24 | Q / C / O | |
Jul 31 | 62.31s | -0.44 | 62.31 | 62.31 | 62.31 | 0 | 05/08/24 | Q / C / O | |
Aug 31 | 62.30s | -0.44 | 62.30 | 62.30 | 62.30 | 0 | 05/08/24 | Q / C / O | |
Sep 31 | 62.22s | -0.44 | 62.22 | 62.22 | 62.22 | 0 | 05/08/24 | Q / C / O | |
Oct 31 | 62.22s | -0.44 | 62.22 | 62.22 | 62.22 | 0 | 05/08/24 | Q / C / O | |
Nov 31 | 62.21s | -0.44 | 62.21 | 62.21 | 62.21 | 0 | 05/08/24 | Q / C / O | |
Dec 31 | 62.07s | -0.44 | 62.07 | 62.07 | 62.07 | 0 | 05/08/24 | Q / C / O |
© 2016 Market data provided and hosted by Barchart Market Data Solutions. Fundamental company data provided by Morningstar and Zacks Investment Research. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer. |