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 | 78.31 | -0.17 | 78.91 | 79.03 | 78.27 | 3792 | 05:25 | Q / C / O | |
Jul 24 | 78.00 | -0.14 | 78.56 | 78.65 | 77.97 | 7891 | 05:06 | Q / C / O | |
Aug 24 | 77.61 | -0.13 | 78.20 | 78.20 | 77.60 | 8374 | 05:06 | Q / C / O | |
Sep 24 | 77.15 | -0.12 | 77.64 | 77.64 | 77.15 | 7370 | 05:06 | Q / C / O | |
Oct 24 | 76.99 | +0.22 | 76.82 | 77.03 | 76.71 | 2578 | 03:55 | Q / C / O | |
Nov 24 | 76.51 | +0.22 | 76.33 | 76.51 | 76.33 | 716 | 03:52 | Q / C / O | |
Dec 24 | 75.72 | -0.12 | 76.14 | 76.14 | 75.72 | 3385 | 05:06 | Q / C / O | |
Jan 25 | 75.37s | +0.40 | 75.43 | 75.44 | 75.37 | 972 | 05/06/24 | Q / C / O | |
Feb 25 | 74.92s | +0.40 | 74.92 | 74.92 | 74.92 | 419 | 05/06/24 | Q / C / O | |
Mar 25 | 74.48s | +0.40 | 74.56 | 74.56 | 74.48 | 832 | 05/06/24 | Q / C / O | |
Apr 25 | 74.08s | +0.40 | 74.08 | 74.08 | 74.08 | 139 | 05/06/24 | Q / C / O | |
May 25 | 73.71s | +0.40 | 73.71 | 73.71 | 73.71 | 94 | 05/06/24 | Q / C / O | |
Jun 25 | 73.36s | +0.40 | 73.39 | 73.52 | 73.36 | 2292 | 05/06/24 | Q / C / O | |
Jul 25 | 72.99s | +0.40 | 72.99 | 72.99 | 72.99 | 82 | 05/06/24 | Q / C / O | |
Aug 25 | 72.63s | +0.39 | 72.63 | 72.63 | 72.63 | 31 | 05/06/24 | Q / C / O | |
Sep 25 | 72.29s | +0.38 | 72.29 | 72.29 | 72.29 | 45 | 05/06/24 | Q / C / O | |
Oct 25 | 71.98s | +0.37 | 71.98 | 71.98 | 71.98 | 20 | 05/06/24 | Q / C / O | |
Nov 25 | 71.70s | +0.36 | 71.70 | 71.70 | 71.70 | 0 | 05/06/24 | Q / C / O | |
Dec 25 | 71.43s | +0.35 | 71.44 | 71.53 | 71.43 | 2693 | 05/06/24 | Q / C / O | |
Jan 26 | 71.11s | +0.34 | 71.11 | 71.11 | 71.11 | 0 | 05/06/24 | Q / C / O | |
Feb 26 | 70.81s | +0.34 | 70.81 | 70.81 | 70.81 | 0 | 05/06/24 | Q / C / O | |
Mar 26 | 70.51s | +0.32 | 70.51 | 70.51 | 70.51 | 0 | 05/06/24 | Q / C / O | |
Apr 26 | 70.24s | +0.31 | 70.24 | 70.24 | 70.24 | 0 | 05/06/24 | Q / C / O | |
May 26 | 70.02s | +0.31 | 70.02 | 70.02 | 70.02 | 0 | 05/06/24 | Q / C / O | |
Jun 26 | 69.77s | +0.31 | 69.79 | 69.88 | 69.77 | 116 | 05/06/24 | Q / C / O | |
Jul 26 | 69.49s | +0.31 | 69.49 | 69.49 | 69.49 | 0 | 05/06/24 | Q / C / O | |
Aug 26 | 69.24s | +0.31 | 69.24 | 69.24 | 69.24 | 0 | 05/06/24 | Q / C / O | |
Sep 26 | 69.01s | +0.31 | 69.01 | 69.01 | 69.01 | 0 | 05/06/24 | Q / C / O | |
Oct 26 | 68.81s | +0.31 | 68.81 | 68.81 | 68.81 | 0 | 05/06/24 | Q / C / O | |
Nov 26 | 68.63s | +0.29 | 68.63 | 68.63 | 68.63 | 0 | 05/06/24 | Q / C / O | |
Dec 26 | 68.44s | +0.29 | 68.43 | 68.48 | 68.43 | 341 | 05/06/24 | Q / C / O | |
Jan 27 | 68.20s | +0.29 | 68.20 | 68.20 | 68.20 | 0 | 05/06/24 | Q / C / O | |
Feb 27 | 67.99s | +0.31 | 67.99 | 67.99 | 67.99 | 0 | 05/06/24 | Q / C / O | |
Mar 27 | 67.80s | +0.31 | 67.80 | 67.80 | 67.80 | 0 | 05/06/24 | Q / C / O | |
Apr 27 | 67.62s | +0.31 | 67.62 | 67.62 | 67.62 | 0 | 05/06/24 | Q / C / O | |
May 27 | 67.44s | +0.29 | 67.44 | 67.44 | 67.44 | 0 | 05/06/24 | Q / C / O | |
Jun 27 | 67.28s | +0.26 | 67.28 | 67.28 | 67.28 | 0 | 05/06/24 | Q / C / O | |
Jul 27 | 67.09s | +0.25 | 67.09 | 67.09 | 67.09 | 0 | 05/06/24 | Q / C / O | |
Aug 27 | 66.93s | +0.25 | 66.93 | 66.93 | 66.93 | 0 | 05/06/24 | Q / C / O | |
Sep 27 | 66.79s | +0.25 | 66.79 | 66.79 | 66.79 | 0 | 05/06/24 | Q / C / O | |
Oct 27 | 66.67s | +0.25 | 66.67 | 66.67 | 66.67 | 0 | 05/06/24 | Q / C / O | |
Nov 27 | 66.53s | +0.24 | 66.53 | 66.53 | 66.53 | 0 | 05/06/24 | Q / C / O | |
Dec 27 | 66.41s | +0.24 | 66.41 | 66.41 | 66.41 | 28 | 05/06/24 | Q / C / O | |
Jan 28 | 66.24s | +0.24 | 66.24 | 66.24 | 66.24 | 0 | 05/06/24 | Q / C / O | |
Feb 28 | 66.09s | +0.24 | 66.09 | 66.09 | 66.09 | 0 | 05/06/24 | Q / C / O | |
Mar 28 | 65.94s | +0.24 | 65.94 | 65.94 | 65.94 | 0 | 05/06/24 | Q / C / O | |
Apr 28 | 65.80s | +0.23 | 65.80 | 65.80 | 65.80 | 0 | 05/06/24 | Q / C / O | |
May 28 | 65.70s | +0.23 | 65.70 | 65.70 | 65.70 | 0 | 05/06/24 | Q / C / O | |
Jun 28 | 65.59s | +0.23 | 65.59 | 65.59 | 65.59 | 0 | 05/06/24 | Q / C / O | |
Jul 28 | 65.44s | +0.23 | 65.44 | 65.44 | 65.44 | 0 | 05/06/24 | Q / C / O | |
Aug 28 | 65.33s | +0.23 | 65.33 | 65.33 | 65.33 | 0 | 05/06/24 | Q / C / O | |
Sep 28 | 65.21s | +0.23 | 65.21 | 65.21 | 65.21 | 0 | 05/06/24 | Q / C / O | |
Oct 28 | 65.12s | +0.22 | 65.12 | 65.12 | 65.12 | 0 | 05/06/24 | Q / C / O | |
Nov 28 | 65.07s | +0.22 | 65.07 | 65.07 | 65.07 | 0 | 05/06/24 | Q / C / O | |
Dec 28 | 64.97s | +0.22 | 64.97 | 64.97 | 64.97 | 0 | 05/06/24 | Q / C / O | |
Jan 29 | 64.81s | +0.22 | 64.81 | 64.81 | 64.81 | 0 | 05/06/24 | Q / C / O | |
Feb 29 | 64.68s | +0.22 | 64.68 | 64.68 | 64.68 | 0 | 05/06/24 | Q / C / O | |
Mar 29 | 64.60s | +0.22 | 64.60 | 64.60 | 64.60 | 0 | 05/06/24 | Q / C / O | |
Apr 29 | 64.49s | +0.22 | 64.49 | 64.49 | 64.49 | 0 | 05/06/24 | Q / C / O | |
May 29 | 64.42s | +0.22 | 64.42 | 64.42 | 64.42 | 0 | 05/06/24 | Q / C / O | |
Jun 29 | 64.35s | +0.22 | 64.35 | 64.35 | 64.35 | 0 | 05/06/24 | Q / C / O | |
Jul 29 | 64.24s | +0.22 | 64.24 | 64.24 | 64.24 | 0 | 05/06/24 | Q / C / O | |
Aug 29 | 64.14s | +0.22 | 64.14 | 64.14 | 64.14 | 0 | 05/06/24 | Q / C / O | |
Sep 29 | 64.09s | +0.22 | 64.09 | 64.09 | 64.09 | 0 | 05/06/24 | Q / C / O | |
Oct 29 | 64.06s | +0.22 | 64.06 | 64.06 | 64.06 | 0 | 05/06/24 | Q / C / O | |
Nov 29 | 64.03s | +0.22 | 64.03 | 64.03 | 64.03 | 0 | 05/06/24 | Q / C / O | |
Dec 29 | 64.00s | +0.22 | 64.00 | 64.00 | 64.00 | 0 | 05/06/24 | Q / C / O | |
Jan 30 | 63.96s | +0.22 | 63.96 | 63.96 | 63.96 | 0 | 05/06/24 | Q / C / O | |
Feb 30 | 63.85s | +0.23 | 63.85 | 63.85 | 63.85 | 0 | 05/06/24 | Q / C / O | |
Mar 30 | 63.76s | +0.23 | 63.76 | 63.76 | 63.76 | 0 | 05/06/24 | Q / C / O | |
Apr 30 | 63.65s | +0.24 | 63.65 | 63.65 | 63.65 | 0 | 05/06/24 | Q / C / O | |
May 30 | 63.62s | +0.24 | 63.62 | 63.62 | 63.62 | 0 | 05/06/24 | Q / C / O | |
Jun 30 | 63.54s | +0.25 | 63.54 | 63.54 | 63.54 | 0 | 05/06/24 | Q / C / O | |
Jul 30 | 63.56s | +0.25 | 63.56 | 63.56 | 63.56 | 0 | 05/06/24 | Q / C / O | |
Aug 30 | 63.50s | +0.25 | 63.50 | 63.50 | 63.50 | 0 | 05/06/24 | Q / C / O | |
Sep 30 | 63.50s | +0.26 | 63.50 | 63.50 | 63.50 | 0 | 05/06/24 | Q / C / O | |
Oct 30 | 63.45s | +0.26 | 63.45 | 63.45 | 63.45 | 0 | 05/06/24 | Q / C / O | |
Nov 30 | 63.44s | +0.27 | 63.44 | 63.44 | 63.44 | 0 | 05/06/24 | Q / C / O | |
Dec 30 | 63.35s | +0.27 | 63.35 | 63.35 | 63.35 | 0 | 05/06/24 | Q / C / O | |
Jan 31 | 63.33s | +0.27 | 63.33 | 63.33 | 63.33 | 0 | 05/06/24 | Q / C / O | |
Feb 31 | 63.25s | +0.27 | 63.25 | 63.25 | 63.25 | 0 | 05/06/24 | Q / C / O | |
Mar 31 | 63.24s | +0.27 | 63.24 | 63.24 | 63.24 | 0 | 05/06/24 | Q / C / O | |
Apr 31 | 63.22s | +0.27 | 63.22 | 63.22 | 63.22 | 0 | 05/06/24 | Q / C / O | |
May 31 | 63.15s | +0.27 | 63.15 | 63.15 | 63.15 | 0 | 05/06/24 | Q / C / O | |
Jun 31 | 62.95s | +0.27 | 62.95 | 62.95 | 62.95 | 0 | 05/06/24 | Q / C / O | |
Jul 31 | 63.09s | +0.27 | 63.09 | 63.09 | 63.09 | 0 | 05/06/24 | Q / C / O | |
Aug 31 | 63.08s | +0.27 | 63.08 | 63.08 | 63.08 | 0 | 05/06/24 | Q / C / O | |
Sep 31 | 63.00s | +0.27 | 63.00 | 63.00 | 63.00 | 0 | 05/06/24 | Q / C / O | |
Oct 31 | 63.00s | +0.27 | 63.00 | 63.00 | 63.00 | 0 | 05/06/24 | Q / C / O | |
Nov 31 | 62.99s | +0.27 | 62.99 | 62.99 | 62.99 | 0 | 05/06/24 | Q / C / O | |
Dec 31 | 62.85s | +0.27 | 62.85 | 62.85 | 62.85 | 0 | 05/06/24 | 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. |