Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
P15IR8 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 10 2024 | 82.99 | 0.53 | 0.64% | 82.18 | 83.37 | 81.84 | 0 |
| Jun 07 2024 | 82.46 | -0.66 | -0.79% | 83.13 | 83.29 | 82.10 | 0 |
| Jun 06 2024 | 83.12 | 0.31 | 0.37% | 84.32 | 84.90 | 83.08 | 0 |
| Jun 05 2024 | 82.81 | 1.50 | 1.84% | 81.00 | 83.03 | 81.00 | 0 |
| Jun 04 2024 | 81.31 | -1.38 | -1.67% | 82.38 | 82.56 | 81.28 | 0 |
| Jun 03 2024 | 82.69 | 2.30 | 2.86% | 83.34 | 83.90 | 81.99 | 25 |
| May 31 2024 | 80.39 | -0.98 | -1.20% | 81.29 | 82.88 | 80.36 | 0 |
| May 30 2024 | 81.37 | 0.49 | 0.61% | 79.61 | 81.93 | 79.43 | 0 |
| May 29 2024 | 80.88 | -3.26 | -3.87% | 83.05 | 83.11 | 80.61 | 0 |
| May 28 2024 | 84.14 | 1.98 | 2.41% | 82.45 | 84.14 | 82.25 | 0 |
| May 27 2024 | 82.16 | 0.08 | 0.10% | 82.14 | 82.21 | 82.14 | 0 |
| May 24 2024 | 82.08 | -0.79 | -0.95% | 80.56 | 82.21 | 80.55 | 0 |
| May 23 2024 | 82.87 | -2.12 | -2.49% | 85.76 | 85.88 | 82.35 | 0 |
| May 22 2024 | 84.99 | 2.78 | 3.38% | 82.53 | 85.20 | 82.38 | 0 |
| May 21 2024 | 82.21 | -1.10 | -1.32% | 83.72 | 83.88 | 82.15 | 0 |
| May 20 2024 | 83.31 | 0.37 | 0.45% | 82.62 | 83.35 | 82.58 | 0 |
| May 17 2024 | 82.94 | 0.01 | 0.01% | 81.90 | 83.06 | 81.62 | 0 |
| May 16 2024 | 82.93 | 1.20 | 1.47% | 83.22 | 83.29 | 82.52 | 0 |
| May 15 2024 | 81.73 | 0.31 | 0.38% | 80.76 | 82.42 | 80.27 | 55 |
| May 14 2024 | 81.42 | 1.09 | 1.36% | 79.70 | 81.42 | 79.40 | 0 |
| May 13 2024 | 80.33 | 2.20 | 2.82% | 78.42 | 80.73 | 77.96 | 150 |
| May 10 2024 | 78.13 | -0.26 | -0.33% | 79.07 | 79.63 | 77.64 | 56 |
| May 09 2024 | 78.39 | 1.88 | 2.46% | 77.97 | 78.46 | 77.59 | 0 |
| May 08 2024 | 76.51 | -3.07 | -3.86% | 78.22 | 78.42 | 76.51 | 0 |
| May 07 2024 | 79.58 | 2.91 | 3.80% | 77.31 | 79.58 | 76.57 | 0 |
| May 06 2024 | 76.67 | 0.15 | 0.20% | 77.09 | 77.76 | 76.51 | 0 |
| May 03 2024 | 76.52 | 2.89 | 3.93% | 76.25 | 78.07 | 75.48 | 0 |
| May 02 2024 | 73.63 | -5.30 | -6.71% | 74.66 | 76.03 | 73.07 | 0 |
| Apr 30 2024 | 78.93 | 1.35 | 1.74% | 78.16 | 79.61 | 77.47 | 0 |
| Apr 29 2024 | 77.58 | 2.58 | 3.44% | 76.31 | 77.58 | 74.37 | 0 |
| Apr 26 2024 | 75.00 | 3.13 | 4.36% | 74.10 | 75.06 | 72.90 | 0 |
| Apr 25 2024 | 71.87 | 0.95 | 1.34% | 70.12 | 72.78 | 70.12 | 0 |
| Apr 24 2024 | 70.92 | 2.90 | 4.26% | 71.93 | 74.18 | 70.73 | 0 |
| Apr 23 2024 | 68.02 | 3.56 | 5.52% | 66.35 | 68.44 | 66.35 | 0 |
| Apr 22 2024 | 64.46 | -2.36 | -3.53% | 65.14 | 66.15 | 63.68 | 50 |
| Apr 19 2024 | 66.82 | -3.44 | -4.90% | 68.03 | 68.32 | 66.54 | 20 |
| Apr 18 2024 | 70.26 | -2.02 | -2.79% | 71.53 | 71.58 | 68.81 | 140 |
| Apr 17 2024 | 72.28 | -0.81 | -1.11% | 72.48 | 73.54 | 72.15 | 150 |
| Apr 16 2024 | 73.09 | -0.63 | -0.85% | 72.59 | 73.27 | 72.13 | 135 |
| Apr 15 2024 | 73.72 | -1.70 | -2.25% | 74.29 | 75.16 | 73.27 | 0 |
| Apr 12 2024 | 75.42 | -1.96 | -2.53% | 78.62 | 78.62 | 75.28 | 0 |
| Apr 11 2024 | 77.38 | 0.32 | 0.42% | 76.89 | 77.76 | 76.60 | 6 |
| Apr 10 2024 | 77.06 | -1.15 | -1.47% | 78.96 | 79.57 | 76.56 | 325 |
| Apr 09 2024 | 78.21 | 0.81 | 1.05% | 77.13 | 79.00 | 77.13 | 332 |
| Apr 08 2024 | 77.40 | 0.79 | 1.03% | 77.46 | 78.22 | 77.03 | 185 |
| Apr 05 2024 | 76.61 | -3.51 | -4.38% | 76.69 | 77.43 | 76.21 | 0 |
| Apr 04 2024 | 80.12 | -0.49 | -0.61% | 80.63 | 81.25 | 80.05 | 0 |
| Apr 03 2024 | 80.61 | 0.76 | 0.95% | 79.41 | 80.65 | 79.08 | 0 |
| Apr 02 2024 | 79.85 | -2.46 | -2.99% | 82.57 | 82.64 | 79.58 | 0 |
| Mar 28 2024 | 82.31 | 0.85 | 1.04% | 82.54 | 82.85 | 82.16 | 0 |
| Mar 27 2024 | 81.46 | 0.30 | 0.37% | 80.68 | 81.46 | 80.47 | 0 |
| Mar 26 2024 | 81.16 | -0.18 | -0.22% | 81.31 | 81.73 | 80.16 | 0 |
| Mar 25 2024 | 81.34 | -0.21 | -0.26% | 81.19 | 81.99 | 79.36 | 0 |
| Mar 22 2024 | 81.55 | -1.78 | -2.14% | 82.44 | 82.79 | 81.09 | 0 |
| Mar 21 2024 | 83.33 | 3.08 | 3.84% | 83.40 | 83.64 | 82.67 | 0 |
| Mar 20 2024 | 80.25 | -0.16 | -0.20% | 81.22 | 81.60 | 80.25 | 0 |
| Mar 19 2024 | 80.41 | -1.97 | -2.39% | 81.16 | 81.55 | 79.89 | 0 |
| Mar 18 2024 | 82.38 | -0.23 | -0.28% | 82.44 | 82.89 | 81.65 | 0 |
| Mar 15 2024 | 82.61 | -0.69 | -0.83% | 82.61 | 83.02 | 81.15 | 0 |
| Mar 14 2024 | 83.30 | -1.41 | -1.66% | 84.75 | 84.95 | 83.21 | 0 |
| Mar 13 2024 | 84.71 | -0.97 | -1.13% | 86.36 | 86.41 | 84.71 | 10 |
