Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 128.09 129.45 127.73 129.03 2,880,092 +1.78(+1.40%)
Jul 28, 2023 125.89 127.44 124.37 127.24 3,216,964 +1.89(+1.51%)
Jul 27, 2023 126.56 127.00 124.64 125.36 3,174,886 -0.55(-0.43%)
Jul 26, 2023 123.28 126.00 123.22 125.90 2,957,232 +0.80(+0.64%)
Jul 25, 2023 122.84 125.29 122.31 125.10 2,345,997 +2.29(+1.86%)
Jul 24, 2023 121.69 124.06 121.50 122.81 2,668,438 +1.50(+1.24%)
Jul 21, 2023 120.74 121.38 119.98 121.31 2,307,784 +1.09(+0.91%)
Jul 20, 2023 121.01 121.42 119.58 120.22 2,700,902 +1.02(+0.86%)
Jul 19, 2023 119.55 121.38 118.67 119.20 2,244,117 -0.32(-0.27%)
Jul 18, 2023 115.19 120.36 115.08 119.52 3,218,793 +3.98(+3.45%)
Jul 17, 2023 115.08 116.51 115.06 115.54 2,316,796 -0.24(-0.21%)
Jul 14, 2023 117.96 117.96 114.64 115.78 2,812,718 -2.74(-2.31%)
Jul 13, 2023 117.98 120.23 117.24 118.53 2,943,490 +0.83(+0.71%)
Jul 12, 2023 116.52 117.81 115.80 117.69 3,783,323 +2.04(+1.76%)
Jul 11, 2023 112.65 115.93 112.53 115.65 3,066,463 +3.70(+3.31%)
Jul 10, 2023 111.65 113.42 111.58 111.95 3,201,070 -0.42(-0.37%)
Jul 07, 2023 108.17 113.79 107.92 112.37 4,739,461 +3.82(+3.52%)
Jul 06, 2023 109.33 110.23 106.79 108.55 3,891,799 -1.97(-1.79%)
Jul 05, 2023 111.47 111.62 110.02 110.52 3,115,518 -0.40(-0.36%)
Jul 03, 2023 110.82 111.42 109.90 110.92 1,331,487 +0.25(+0.23%)
Jun 30, 2023 110.12 111.55 109.10 110.66 4,256,659 +1.39(+1.27%)
Jun 29, 2023 108.30 109.57 107.60 109.27 3,774,788 +1.75(+1.63%)
Jun 28, 2023 105.82 107.58 97.57 107.52 3,246,156 +2.14(+2.03%)
Jun 27, 2023 106.16 106.40 105.21 105.38 3,717,010 -0.99(-0.93%)
Jun 26, 2023 103.27 106.91 103.25 106.37 3,297,186 +3.07(+2.98%)
Jun 23, 2023 103.47 104.34 102.83 103.30 8,762,926 -1.38(-1.32%)
Jun 22, 2023 105.56 105.88 103.88 104.68 2,956,401 -2.53(-2.36%)
Jun 21, 2023 106.56 108.67 106.38 107.21 2,823,869 +0.52(+0.49%)
Jun 20, 2023 108.57 108.67 105.46 106.69 3,287,699 -2.98(-2.72%)
Jun 16, 2023 109.23 110.43 108.03 109.67 6,322,180 +1.65(+1.53%)
Jun 15, 2023 107.84 109.73 107.11 108.02 2,985,749 +1.00(+0.93%)
Jun 14, 2023 110.04 110.50 106.28 107.02 4,148,341 -1.98(-1.82%)
Jun 13, 2023 109.96 112.12 108.85 109.00 4,024,724 -1.16(-1.05%)
Jun 12, 2023 110.46 112.09 109.37 110.16 4,081,644 -2.25(-2.00%)
Jun 09, 2023 112.30 112.58 111.19 112.41 3,860,230 +0.10(+0.09%)
Jun 08, 2023 112.39 112.76 109.81 112.32 5,376,175 -0.10(-0.09%)
Jun 07, 2023 109.83 112.57 109.78 112.41 3,618,543 +3.33(+3.05%)
Jun 06, 2023 106.35 109.17 106.21 109.09 2,801,293 +1.12(+1.04%)
Jun 05, 2023 109.41 110.50 106.53 107.97 2,918,295 -0.26(-0.24%)
Jun 02, 2023 107.14 108.96 106.35 108.23 3,001,274 +3.65(+3.49%)
Jun 01, 2023 104.15 106.41 102.81 104.58 5,550,812 +0.83(+0.80%)
May 31, 2023 104.18 104.99 103.29 103.75 8,013,982 -1.47(-1.40%)
May 30, 2023 104.16 105.39 103.48 105.22 4,477,906 -1.27(-1.19%)
May 26, 2023 108.16 108.32 106.29 106.49 3,043,232 -0.27(-0.25%)
May 25, 2023 107.66 107.66 105.78 106.76 2,841,301 -2.80(-2.55%)
May 24, 2023 110.33 110.91 108.71 109.55 2,513,553 -0.16(-0.15%)
May 23, 2023 110.50 111.73 108.91 109.72 2,418,384 -0.09(-0.08%)
May 22, 2023 110.50 110.99 109.14 109.80 3,569,247 -1.00(-0.91%)
May 19, 2023 110.99 112.09 110.12 110.81 4,816,550 +2.48(+2.29%)
May 18, 2023 106.37 108.40 105.17 108.32 2,549,159 +1.18(+1.10%)
May 17, 2023 105.56 107.65 105.23 107.14 2,675,331 +3.07(+2.94%)
May 16, 2023 106.98 107.74 103.92 104.08 2,551,153 -3.59(-3.33%)
May 15, 2023 107.58 108.34 106.37 107.67 1,695,791 +0.89(+0.83%)
May 12, 2023 107.80 108.21 105.76 106.78 1,940,053 -0.11(-0.10%)
May 11, 2023 106.50 107.37 105.70 106.88 2,400,121 -1.58(-1.45%)
May 10, 2023 110.52 111.03 107.99 108.46 2,666,622 -1.56(-1.42%)
May 09, 2023 109.57 111.42 109.34 110.02 1,842,976 -0.57(-0.52%)
May 08, 2023 112.61 113.29 110.51 110.59 3,068,927 +0.18(+0.17%)
May 05, 2023 111.50 114.49 109.17 110.40 6,375,892 +2.77(+2.57%)
May 04, 2023 107.81 109.49 106.78 107.64 4,671,959 +0.28(+0.26%)
May 03, 2023 105.72 109.52 105.44 107.36 5,320,352 -0.57(-0.53%)
May 02, 2023 112.95 113.48 107.48 107.93 5,844,589 -6.80(-5.93%)
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.