Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 127.50 129.07 126.41 128.04 4,342,552 -3.67(-2.79%)
Jul 18, 2024 132.74 135.57 131.58 131.71 2,433,709 -2.05(-1.53%)
Jul 17, 2024 133.01 135.00 132.66 133.76 2,259,047 +0.53(+0.40%)
Jul 16, 2024 131.33 133.84 131.15 133.23 1,720,911 +2.35(+1.80%)
Jul 15, 2024 130.28 132.63 130.28 130.88 1,546,156 +0.26(+0.20%)
Jul 12, 2024 130.56 131.35 129.84 130.62 950,524 +0.91(+0.70%)
Jul 11, 2024 128.12 129.84 127.60 129.71 1,235,733 +3.07(+2.42%)
Jul 10, 2024 126.50 126.88 125.30 126.64 1,147,446 +1.38(+1.10%)
Jul 09, 2024 126.67 126.97 125.17 125.26 1,071,254 -1.74(-1.37%)
Jul 08, 2024 125.88 127.11 125.88 127.00 1,245,190 +1.77(+1.41%)
Jul 05, 2024 124.52 125.44 124.04 125.23 1,123,179 +0.36(+0.29%)
Jul 03, 2024 124.97 125.68 124.48 124.87 703,007 -0.01(-0.01%)
Jul 02, 2024 124.02 125.39 123.67 124.88 1,284,065 +0.90(+0.73%)
Jul 01, 2024 126.01 126.43 123.66 123.98 1,202,736 -1.91(-1.52%)
Jun 28, 2024 124.88 126.14 124.66 125.89 2,585,592 +0.99(+0.79%)
Jun 27, 2024 125.29 125.62 124.73 124.90 1,056,184 -0.35(-0.28%)
Jun 26, 2024 124.37 125.90 123.83 125.25 1,927,289 +0.03(+0.02%)
Jun 25, 2024 127.39 127.52 124.48 125.22 2,146,910 -2.93(-2.29%)
Jun 24, 2024 128.77 130.35 128.06 128.15 1,721,362 -0.44(-0.34%)
Jun 21, 2024 128.40 128.92 126.57 128.59 2,090,687 +0.13(+0.10%)
Jun 20, 2024 127.14 130.09 127.14 128.46 1,321,112 +0.60(+0.47%)
Jun 18, 2024 128.18 128.92 127.13 127.86 1,062,905 -0.41(-0.32%)
Jun 17, 2024 127.06 128.39 126.08 128.27 1,185,297 +0.95(+0.75%)
Jun 14, 2024 128.33 128.73 126.10 127.32 1,156,866 -2.47(-1.90%)
Jun 13, 2024 129.91 130.15 128.53 129.79 938,722 -0.62(-0.48%)
Jun 12, 2024 131.73 132.21 129.80 130.41 1,293,018 +0.84(+0.65%)
Jun 11, 2024 128.26 130.11 127.42 129.57 1,543,584 +1.11(+0.86%)
Jun 10, 2024 128.07 128.71 127.26 128.46 1,037,044 +0.05(+0.04%)
Jun 07, 2024 129.43 129.51 128.01 128.41 1,630,476 -2.21(-1.69%)
Jun 06, 2024 132.91 133.42 130.47 130.62 1,606,996 -2.59(-1.94%)
Jun 05, 2024 131.70 133.38 130.76 133.21 1,260,620 +1.53(+1.16%)
Jun 04, 2024 131.07 132.92 130.96 131.68 1,603,048 +0.02(+0.02%)
Jun 03, 2024 131.40 132.16 129.89 131.66 1,563,577 +0.25(+0.19%)
May 31, 2024 129.10 131.99 128.50 131.41 3,835,705 +2.29(+1.77%)
May 30, 2024 127.38 129.18 127.13 129.12 1,322,189 +1.97(+1.55%)
May 29, 2024 128.33 128.80 127.10 127.15 1,016,060 -2.45(-1.89%)
May 28, 2024 131.31 131.64 129.26 129.60 1,560,981 -1.82(-1.38%)
May 24, 2024 131.49 132.40 130.91 131.42 929,256 +0.40(+0.31%)
May 23, 2024 134.66 135.43 130.88 131.02 1,293,692 -3.68(-2.73%)
May 22, 2024 132.98 134.75 132.98 134.70 1,746,354 +0.97(+0.73%)
May 21, 2024 133.78 134.12 133.18 133.73 989,369 -0.04(-0.03%)
May 20, 2024 134.19 135.23 133.50 133.77 1,146,706 -0.67(-0.50%)
May 17, 2024 135.32 135.87 133.76 134.44 1,336,858 -0.34(-0.25%)
May 16, 2024 135.00 135.78 134.70 134.78 1,115,357 -0.26(-0.19%)
May 15, 2024 136.02 136.80 134.75 135.04 918,350 -0.34(-0.25%)
May 14, 2024 136.07 136.89 135.14 135.38 1,051,027 -0.36(-0.27%)
May 13, 2024 135.80 136.21 135.35 135.74 770,767 +0.41(+0.30%)
May 10, 2024 135.60 136.21 135.22 135.33 1,079,113 +0.98(+0.73%)
May 09, 2024 133.36 134.73 132.78 134.35 1,273,828 +1.57(+1.18%)
May 08, 2024 132.60 133.05 132.12 132.78 1,378,832 -0.78(-0.58%)
May 07, 2024 133.10 134.34 132.75 133.56 1,139,948 +1.16(+0.88%)
May 06, 2024 133.09 133.52 131.74 132.39 1,165,151 +0.12(+0.09%)
May 03, 2024 133.19 133.79 131.61 132.27 1,310,041 +0.67(+0.51%)
May 02, 2024 131.14 132.37 129.97 131.61 2,830,123 +1.29(+0.99%)
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.