Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 129.40 133.74 127.50 129.56 433,705 +0.24(+0.19%)
Jul 11, 2024 133.00 133.52 128.07 129.32 948,411 -6.88(-5.05%)
Jul 10, 2024 137.50 138.67 135.51 136.20 528,451 -0.58(-0.42%)
Jul 09, 2024 139.01 140.50 134.81 136.78 540,969 -0.46(-0.34%)
Jul 08, 2024 133.71 139.40 131.77 137.24 783,184 +4.99(+3.77%)
Jul 05, 2024 132.50 134.82 131.01 132.25 706,975 +2.27(+1.75%)
Jul 03, 2024 127.61 131.18 127.50 129.98 212,338 +2.65(+2.08%)
Jul 02, 2024 127.80 130.54 126.53 127.33 275,621 -0.47(-0.37%)
Jul 01, 2024 126.25 128.37 121.83 127.80 471,782 +2.56(+2.04%)
Jun 28, 2024 124.38 129.67 123.03 125.24 669,757 +1.74(+1.41%)
Jun 27, 2024 118.22 126.30 118.21 123.50 894,131 +5.74(+4.87%)
Jun 26, 2024 115.13 118.39 115.13 117.76 660,916 +2.06(+1.78%)
Jun 25, 2024 112.18 116.83 111.77 115.70 610,386 +4.48(+4.03%)
Jun 24, 2024 113.65 114.08 109.82 111.22 1,081,774 -3.17(-2.77%)
Jun 21, 2024 115.84 117.34 111.37 114.39 748,170 -1.46(-1.26%)
Jun 20, 2024 118.68 119.55 112.89 115.85 746,286 -3.42(-2.87%)
Jun 18, 2024 120.54 122.93 118.96 119.27 488,133 -1.79(-1.48%)
Jun 17, 2024 114.76 121.66 113.75 121.06 662,077 +7.46(+6.57%)
Jun 14, 2024 115.99 116.99 113.20 113.60 338,520 -3.41(-2.91%)
Jun 13, 2024 116.00 118.23 115.22 117.01 425,769 +1.51(+1.31%)
Jun 12, 2024 112.11 116.89 112.11 115.50 424,400 +3.35(+2.99%)
Jun 11, 2024 110.74 112.80 109.70 112.15 296,193 +0.60(+0.54%)
Jun 10, 2024 108.99 113.34 108.30 111.55 402,859 +2.13(+1.95%)
Jun 07, 2024 108.00 110.74 106.87 109.42 490,982 +2.78(+2.61%)
Jun 06, 2024 108.70 108.80 104.69 106.64 466,553 -1.93(-1.78%)
Jun 05, 2024 103.70 109.00 103.43 108.57 395,980 +6.72(+6.60%)
Jun 04, 2024 102.52 103.16 99.90 101.85 282,844 +0.09(+0.09%)
Jun 03, 2024 103.56 103.81 98.03 101.76 499,283 -0.65(-0.63%)
May 31, 2024 105.48 106.28 98.69 102.41 700,837 -2.95(-2.80%)
May 30, 2024 108.86 108.86 105.05 105.36 344,040 -3.19(-2.94%)
May 29, 2024 106.66 109.49 105.47 108.55 588,870 +0.63(+0.58%)
May 28, 2024 107.65 108.84 105.29 107.92 347,904 +2.07(+1.96%)
May 24, 2024 104.99 106.78 103.89 105.85 299,608 +1.64(+1.57%)
May 23, 2024 105.37 105.92 102.40 104.21 455,139 +1.33(+1.29%)
May 22, 2024 101.88 103.95 101.55 102.88 620,862 +2.03(+2.01%)
May 21, 2024 99.05 102.73 99.00 100.85 350,309 +1.00(+1.00%)
May 20, 2024 97.00 100.67 96.94 99.85 315,685 +2.75(+2.83%)
May 17, 2024 97.45 98.79 96.15 97.10 223,712 -0.54(-0.55%)
May 16, 2024 97.48 99.58 96.82 97.64 523,961 -2.75(-2.74%)
May 15, 2024 94.87 100.95 94.70 100.39 1,004,476 +6.28(+6.67%)
May 14, 2024 92.77 94.56 92.50 94.11 361,337 +1.24(+1.34%)
May 13, 2024 90.00 92.88 89.00 92.87 516,953 +2.41(+2.66%)
May 10, 2024 93.50 94.90 89.31 90.46 409,701 -1.16(-1.27%)
May 09, 2024 91.00 95.13 87.70 91.62 1,270,943 +7.25(+8.59%)
May 08, 2024 83.40 84.89 83.13 84.37 543,316 -0.05(-0.06%)
May 07, 2024 84.53 86.25 83.40 84.42 601,795 -0.05(-0.06%)
May 06, 2024 84.43 85.67 83.74 84.47 455,285 +1.19(+1.43%)
May 03, 2024 81.36 84.38 81.35 83.28 211,300 +3.26(+4.07%)
May 02, 2024 81.03 81.69 78.93 80.02 452,953 +1.14(+1.45%)
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.