Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 17, 2024 123.34 124.30 121.60 121.72 2,643,503 -2.84(-2.28%)
Jul 16, 2024 118.34 124.80 117.95 124.56 2,862,165 +8.32(+7.16%)
Jul 15, 2024 116.85 118.27 115.89 116.24 2,146,350 -0.09(-0.08%)
Jul 12, 2024 114.98 117.55 114.98 116.33 2,337,251 +2.49(+2.19%)
Jul 11, 2024 110.98 114.94 110.41 113.84 2,625,611 +6.69(+6.24%)
Jul 10, 2024 105.37 107.31 105.08 107.15 1,439,571 +2.45(+2.34%)
Jul 09, 2024 104.78 106.50 104.25 104.70 1,445,429 -0.56(-0.53%)
Jul 08, 2024 104.97 105.86 104.02 105.26 1,543,366 +1.31(+1.26%)
Jul 05, 2024 104.80 105.39 103.24 103.95 1,853,271 -1.11(-1.06%)
Jul 03, 2024 104.27 106.65 103.88 105.06 1,180,686 +0.54(+0.52%)
Jul 02, 2024 103.07 105.12 102.75 104.52 2,588,535 -1.71(-1.61%)
Jul 01, 2024 110.49 110.99 105.95 106.23 2,152,337 -3.87(-3.51%)
Jun 28, 2024 110.11 111.52 109.04 110.10 3,680,695 +0.35(+0.32%)
Jun 27, 2024 109.96 110.38 109.21 109.75 1,203,988 -0.30(-0.27%)
Jun 26, 2024 109.36 110.41 109.00 110.05 1,224,123 +0.01(+0.01%)
Jun 25, 2024 112.40 112.40 109.10 110.04 1,496,298 -2.64(-2.34%)
Jun 24, 2024 111.57 113.83 111.37 112.68 1,521,983 +1.11(+0.99%)
Jun 21, 2024 110.98 111.57 108.78 111.57 3,718,716 +0.88(+0.80%)
Jun 20, 2024 110.93 112.27 109.33 110.69 2,068,266 -0.45(-0.40%)
Jun 18, 2024 113.22 113.74 110.77 111.14 1,916,849 -3.07(-2.69%)
Jun 17, 2024 113.55 114.28 112.70 114.21 1,327,048 +0.32(+0.28%)
Jun 14, 2024 113.84 114.34 112.24 113.89 1,461,342 -1.38(-1.19%)
Jun 13, 2024 115.18 115.72 113.49 115.27 909,831 +0.11(+0.10%)
Jun 12, 2024 116.42 117.89 114.63 115.16 2,514,196 +4.40(+3.97%)
Jun 11, 2024 112.36 112.73 110.41 110.76 1,249,162 -2.45(-2.16%)
Jun 10, 2024 110.53 113.34 110.08 113.20 1,831,501 +1.86(+1.67%)
Jun 07, 2024 110.69 111.83 108.65 111.34 1,630,831 -2.95(-2.58%)
Jun 06, 2024 115.39 115.67 113.63 114.29 1,480,014 -1.08(-0.93%)
Jun 05, 2024 113.21 115.49 112.20 115.37 1,336,178 +2.67(+2.37%)
Jun 04, 2024 114.51 115.11 111.96 112.69 1,366,500 -2.59(-2.25%)
Jun 03, 2024 117.58 117.58 115.09 115.29 1,483,903 -1.83(-1.56%)
May 31, 2024 116.33 117.22 115.06 117.11 3,458,554 +1.55(+1.34%)
May 30, 2024 113.38 115.67 113.10 115.57 1,345,768 +3.22(+2.87%)
May 29, 2024 111.89 113.08 111.31 112.34 1,514,689 -0.72(-0.64%)
May 28, 2024 114.34 114.82 112.26 113.06 1,338,144 -1.04(-0.91%)
May 24, 2024 113.77 114.59 113.42 114.10 814,412 +1.56(+1.38%)
May 23, 2024 114.72 115.00 112.09 112.54 1,380,779 -1.46(-1.28%)
May 22, 2024 116.48 117.14 112.91 114.00 2,007,501 -3.69(-3.14%)
May 21, 2024 118.74 119.19 117.17 117.69 1,086,684 -1.30(-1.09%)
May 20, 2024 118.82 120.07 118.82 118.99 1,543,797 +0.13(+0.11%)
May 17, 2024 118.86 119.26 117.64 118.86 1,322,343 +0.41(+0.35%)
May 16, 2024 121.45 122.50 118.20 118.45 1,876,184 -3.40(-2.79%)
May 15, 2024 118.34 122.14 118.24 121.86 2,902,768 +5.88(+5.07%)
May 14, 2024 116.83 117.09 115.64 115.98 1,354,260 -0.20(-0.17%)
May 13, 2024 118.35 118.35 116.08 116.18 1,256,593 -1.30(-1.10%)
May 10, 2024 117.02 117.87 116.66 117.47 1,617,296 +0.69(+0.59%)
May 09, 2024 115.93 117.45 115.83 116.78 1,280,125 +1.20(+1.04%)
May 08, 2024 115.60 116.50 114.88 115.59 1,295,673 -1.16(-0.99%)
May 07, 2024 117.57 118.54 116.72 116.75 1,890,722 -0.70(-0.59%)
May 06, 2024 117.92 118.53 116.75 117.44 1,656,674 +1.01(+0.87%)
May 03, 2024 117.41 120.53 116.39 116.44 1,878,248 +2.79(+2.45%)
May 02, 2024 112.71 113.71 110.81 113.65 1,681,706 +2.03(+1.82%)
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.