Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 18, 2024 135.54 137.73 133.43 133.52 1,362,682 -2.02(-1.49%)
Jul 17, 2024 138.76 138.90 134.19 135.54 1,762,714 -4.16(-2.98%)
Jul 16, 2024 133.01 141.60 133.00 139.70 3,804,867 +7.18(+5.42%)
Jul 15, 2024 131.86 133.92 130.57 132.52 1,512,017 +0.83(+0.63%)
Jul 12, 2024 129.20 131.93 128.87 131.69 1,454,077 +2.97(+2.31%)
Jul 11, 2024 129.01 130.57 127.09 128.72 1,450,516 -0.81(-0.63%)
Jul 10, 2024 129.07 130.04 127.82 129.53 1,686,037 +0.97(+0.75%)
Jul 09, 2024 126.11 129.89 125.58 128.56 2,141,878 +3.06(+2.44%)
Jul 08, 2024 124.49 126.19 124.15 125.50 1,496,466 +1.89(+1.53%)
Jul 05, 2024 123.91 124.94 122.65 123.61 1,492,178 -0.64(-0.52%)
Jul 03, 2024 123.63 124.37 122.86 124.25 845,703 +1.39(+1.13%)
Jul 02, 2024 122.75 124.03 121.81 122.86 1,428,627 +0.36(+0.29%)
Jul 01, 2024 126.23 126.83 122.00 122.50 1,927,985 -3.49(-2.77%)
Jun 28, 2024 124.79 126.53 124.63 125.99 2,692,902 +1.33(+1.07%)
Jun 27, 2024 127.04 127.36 124.31 124.66 2,418,837 -2.70(-2.12%)
Jun 26, 2024 128.74 129.32 124.00 127.36 1,759,049 -2.40(-1.85%)
Jun 25, 2024 128.96 130.84 128.27 129.76 1,903,245 +1.60(+1.25%)
Jun 24, 2024 126.97 129.92 126.43 128.16 1,892,039 +0.44(+0.34%)
Jun 21, 2024 125.21 128.09 124.69 127.72 3,842,387 +2.24(+1.79%)
Jun 20, 2024 124.61 127.82 124.61 125.48 1,896,509 +0.94(+0.75%)
Jun 18, 2024 124.05 126.86 123.49 124.54 1,964,817 +0.47(+0.38%)
Jun 17, 2024 124.41 124.76 122.72 124.07 1,641,607 -0.54(-0.43%)
Jun 14, 2024 122.09 124.76 122.00 124.61 1,594,535 +1.19(+0.96%)
Jun 13, 2024 124.23 124.66 122.49 123.42 1,515,083 -1.14(-0.92%)
Jun 12, 2024 124.88 125.21 123.29 124.56 1,869,543 +1.77(+1.44%)
Jun 11, 2024 122.87 123.31 122.10 122.79 1,513,370 -0.59(-0.48%)
Jun 10, 2024 122.30 124.15 122.00 123.38 1,650,145 +0.32(+0.26%)
Jun 07, 2024 119.74 123.18 119.67 123.06 2,575,365 +2.75(+2.29%)
Jun 06, 2024 114.80 120.41 114.79 120.31 3,050,766 +4.95(+4.29%)
Jun 05, 2024 114.94 116.90 114.50 115.36 2,135,069 +0.87(+0.76%)
Jun 04, 2024 113.18 114.65 113.16 114.49 1,810,106 +0.43(+0.38%)
Jun 03, 2024 112.94 114.53 112.35 114.06 2,532,520 +1.20(+1.06%)
May 31, 2024 109.26 112.95 109.26 112.86 2,272,521 +3.38(+3.09%)
May 30, 2024 110.28 110.71 109.03 109.48 1,348,654 -0.80(-0.73%)
May 29, 2024 108.61 110.58 107.25 110.28 1,801,162 +0.17(+0.15%)
May 28, 2024 110.35 110.97 109.30 110.11 2,285,347 -0.20(-0.18%)
May 24, 2024 111.00 111.36 110.26 110.31 1,232,068 -0.18(-0.16%)
May 23, 2024 112.20 113.01 110.17 110.49 1,932,130 -1.58(-1.41%)
May 22, 2024 111.20 112.53 111.06 112.07 1,598,843 +0.36(+0.32%)
May 21, 2024 113.72 114.20 111.41 111.71 2,552,933 -2.61(-2.28%)
May 20, 2024 113.89 114.56 112.62 114.32 3,011,665 +0.31(+0.27%)
May 17, 2024 114.00 114.60 112.78 114.01 3,054,748 +0.56(+0.49%)
May 16, 2024 112.39 114.34 112.05 113.45 2,219,982 +1.00(+0.89%)
May 15, 2024 114.05 114.62 111.91 112.45 2,238,595 -1.03(-0.91%)
May 14, 2024 112.90 113.74 112.71 113.48 2,239,223 +0.81(+0.72%)
May 13, 2024 113.46 114.02 112.35 112.67 2,854,481 -0.17(-0.15%)
May 10, 2024 113.00 113.42 112.33 112.84 3,253,948 +0.31(+0.28%)
May 09, 2024 110.84 113.07 109.87 112.53 4,481,410 +0.99(+0.89%)
May 08, 2024 111.94 113.00 110.72 111.54 3,645,399 -1.37(-1.21%)
May 07, 2024 115.63 116.70 112.25 112.91 4,495,222 -3.11(-2.68%)
May 06, 2024 115.79 116.82 114.63 116.02 4,534,607 +0.69(+0.60%)
May 03, 2024 122.31 122.73 115.14 115.33 13,956,089 -20.76(-15.25%)
May 02, 2024 135.14 136.68 132.76 136.09 4,844,483 +2.95(+2.22%)
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.