Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 133.20 133.87 132.38 133.68 41,872,004 +1.47(+1.11%)
Jul 28, 2023 129.69 133.01 129.33 132.21 46,317,384 +3.96(+3.09%)
Jul 27, 2023 131.00 132.63 127.79 128.25 52,571,640 +0.10(+0.08%)
Jul 26, 2023 126.51 129.08 126.11 128.15 53,860,160 -0.98(-0.76%)
Jul 25, 2023 129.31 129.58 128.53 129.13 39,191,488 +0.33(+0.26%)
Jul 24, 2023 130.31 131.66 128.35 128.80 45,633,952 -1.20(-0.92%)
Jul 21, 2023 131.34 131.37 128.41 130.00 135,372,528 +0.04(+0.03%)
Jul 20, 2023 134.07 134.79 129.33 129.96 59,746,044 -5.40(-3.99%)
Jul 19, 2023 133.39 135.99 132.53 135.36 54,500,152 +2.53(+1.90%)
Jul 18, 2023 132.71 133.86 131.35 132.83 54,932,476 -0.73(-0.55%)
Jul 17, 2023 134.56 135.62 133.21 133.56 48,416,472 -1.12(-0.83%)
Jul 14, 2023 134.06 136.65 134.06 134.68 54,502,232 +0.38(+0.28%)
Jul 13, 2023 134.04 134.67 132.71 134.30 61,148,180 +3.45(+2.63%)
Jul 12, 2023 130.31 131.26 128.83 130.85 53,982,420 +2.07(+1.61%)
Jul 11, 2023 127.75 129.77 127.35 128.78 49,922,956 +1.65(+1.30%)
Jul 10, 2023 129.07 129.28 125.92 127.13 62,117,220 -2.65(-2.04%)
Jul 07, 2023 128.59 130.97 128.13 129.78 42,012,256 +1.42(+1.11%)
Jul 06, 2023 128.25 128.73 127.37 128.36 40,676,824 -2.02(-1.55%)
Jul 05, 2023 130.24 131.40 129.64 130.38 35,859,000 +0.16(+0.12%)
Jul 03, 2023 130.82 131.85 130.06 130.22 28,265,092 -0.14(-0.11%)
Jun 30, 2023 129.47 131.25 128.95 130.36 54,410,124 +2.46(+1.92%)
Jun 29, 2023 128.77 129.26 127.25 127.90 40,716,432 -1.14(-0.88%)
Jun 28, 2023 128.94 131.48 128.44 129.04 52,142,504 -0.14(-0.11%)
Jun 27, 2023 128.63 130.09 127.55 129.18 46,764,432 +1.85(+1.45%)
Jun 26, 2023 129.33 131.49 127.10 127.33 59,939,596 -2.00(-1.55%)
Jun 23, 2023 129.11 130.84 128.28 129.33 72,306,384 -0.82(-0.63%)
Jun 22, 2023 125.31 130.33 125.14 130.15 90,263,168 +5.32(+4.26%)
Jun 21, 2023 125.64 126.73 123.85 124.83 52,111,432 -0.95(-0.76%)
Jun 20, 2023 124.97 127.25 124.50 125.78 56,890,040 +0.29(+0.23%)
Jun 16, 2023 127.71 127.90 125.30 125.49 84,247,216 -1.57(-1.24%)
Jun 15, 2023 125.21 127.69 124.32 127.06 60,439,776 +0.64(+0.51%)
Jun 14, 2023 126.70 126.95 124.12 126.42 52,397,176 -0.24(-0.19%)
Jun 13, 2023 128.12 128.41 125.18 126.66 50,517,220 +0.09(+0.07%)
Jun 12, 2023 124.02 126.78 123.53 126.57 51,384,788 +3.14(+2.54%)
Jun 09, 2023 124.08 125.80 123.19 123.43 51,396,020 -0.82(-0.66%)
Jun 08, 2023 123.01 125.62 122.26 124.25 62,114,880 +3.02(+2.49%)
Jun 07, 2023 127.01 127.36 120.63 121.23 95,617,376 -5.38(-4.25%)
Jun 06, 2023 125.07 127.40 125.00 126.61 45,662,296 +1.31(+1.05%)
Jun 05, 2023 123.36 125.80 123.03 125.30 47,923,016 +1.05(+0.85%)
Jun 02, 2023 124.92 126.39 124.02 124.25 61,264,660 +1.48(+1.21%)
Jun 01, 2023 120.69 123.49 119.93 122.77 54,349,752 +2.19(+1.82%)
May 31, 2023 121.45 122.04 119.17 120.58 72,785,624 -1.08(-0.89%)
May 30, 2023 122.37 122.92 119.86 121.66 64,268,488 +1.55(+1.29%)
May 26, 2023 116.04 121.50 116.02 120.11 96,784,888 +5.11(+4.44%)
May 25, 2023 116.63 116.87 114.31 115.00 66,488,556 -1.75(-1.50%)
May 24, 2023 115.35 117.34 115.02 116.75 63,408,920 +1.76(+1.53%)
May 23, 2023 114.27 117.14 113.78 114.99 67,593,768 -0.02(-0.02%)
May 22, 2023 116.77 116.77 114.25 115.01 70,672,824 -1.24(-1.07%)
May 19, 2023 118.16 118.31 115.70 116.25 55,056,316 -1.90(-1.61%)
May 18, 2023 116.69 118.60 116.33 118.15 73,537,736 +2.65(+2.29%)
May 17, 2023 114.89 115.83 114.22 115.50 65,608,500 +2.10(+1.85%)
May 16, 2023 111.05 114.79 111.05 113.40 71,413,248 +2.20(+1.98%)
May 15, 2023 111.15 112.29 109.25 111.20 52,984,104 +0.94(+0.85%)
May 12, 2023 112.16 112.64 109.32 110.26 49,852,680 -1.92(-1.71%)
May 11, 2023 111.03 113.28 110.49 112.18 74,880,432 +1.99(+1.81%)
May 10, 2023 108.10 110.67 108.05 110.19 78,598,112 +3.57(+3.35%)
May 09, 2023 105.48 106.79 105.16 106.62 44,053,896 +0.79(+0.75%)
May 08, 2023 105.04 106.09 104.70 105.83 49,416,172 +0.17(+0.17%)
May 05, 2023 104.27 105.76 103.55 105.66 58,101,600 +1.66(+1.59%)
May 04, 2023 104.04 105.39 103.31 104.00 45,296,876 +0.35(+0.34%)
May 03, 2023 103.74 105.95 103.28 103.65 65,014,284 +0.02(+0.02%)
May 02, 2023 101.47 103.90 101.15 103.63 73,429,584 +1.58(+1.55%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.