Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 24, 2024 128.64 129.04 125.47 125.70 1,530,302 -3.50(-2.71%)
Jul 23, 2024 128.27 129.34 127.76 129.20 1,045,804 +0.86(+0.67%)
Jul 22, 2024 127.50 128.89 127.16 128.34 1,129,825 +2.12(+1.68%)
Jul 19, 2024 126.45 126.91 125.80 126.22 1,220,643 +0.13(+0.10%)
Jul 18, 2024 128.32 128.56 125.09 126.09 1,776,733 -1.33(-1.04%)
Jul 17, 2024 129.56 129.78 126.80 127.42 1,834,269 -4.17(-3.17%)
Jul 16, 2024 130.74 131.64 128.80 131.59 1,818,404 +1.21(+0.93%)
Jul 15, 2024 130.41 131.40 129.67 130.38 1,537,239 +0.21(+0.16%)
Jul 12, 2024 131.87 132.04 130.04 130.17 1,557,051 -1.29(-0.98%)
Jul 11, 2024 134.61 134.97 131.44 131.46 2,266,134 -3.16(-2.35%)
Jul 10, 2024 133.07 135.01 132.88 134.62 1,919,745 +2.53(+1.92%)
Jul 09, 2024 130.02 132.94 129.79 132.09 2,164,486 +1.97(+1.51%)
Jul 08, 2024 129.73 131.05 129.25 130.12 1,688,260 +1.03(+0.80%)
Jul 05, 2024 129.72 130.05 128.12 129.09 1,435,116 -1.17(-0.90%)
Jul 03, 2024 130.02 130.56 128.72 130.26 904,045 +0.38(+0.29%)
Jul 02, 2024 128.76 130.65 128.74 129.88 1,751,465 -0.36(-0.28%)
Jul 01, 2024 129.46 131.02 128.60 130.24 2,468,112 +1.44(+1.12%)
Jun 28, 2024 129.47 130.18 128.31 128.80 3,197,238 -0.23(-0.18%)
Jun 27, 2024 128.27 129.36 128.08 129.03 1,575,125 +0.60(+0.47%)
Jun 26, 2024 127.15 128.51 126.43 128.43 2,023,923 +0.70(+0.55%)
Jun 25, 2024 126.70 128.07 126.36 127.73 1,980,960 +1.35(+1.07%)
Jun 24, 2024 126.74 128.34 126.37 126.38 1,797,138 -1.26(-0.99%)
Jun 21, 2024 126.90 128.51 125.67 127.64 4,287,776 +0.17(+0.13%)
Jun 20, 2024 129.00 130.87 126.60 127.47 3,039,823 -1.24(-0.96%)
Jun 18, 2024 126.21 129.65 126.17 128.71 2,575,785 +2.67(+2.12%)
Jun 17, 2024 126.33 127.30 123.57 126.04 1,934,226 -0.13(-0.10%)
Jun 14, 2024 126.04 127.16 125.81 126.17 1,398,643 -1.13(-0.89%)
Jun 13, 2024 125.42 127.63 125.28 127.30 1,604,400 +1.57(+1.25%)
Jun 12, 2024 126.28 127.97 125.24 125.73 2,239,441 +0.26(+0.21%)
Jun 11, 2024 122.81 125.78 122.35 125.47 2,850,205 +2.56(+2.09%)
Jun 10, 2024 120.42 122.91 120.28 122.91 1,650,980 +1.92(+1.59%)
Jun 07, 2024 120.96 121.53 120.01 120.98 1,383,621 -0.49(-0.40%)
Jun 06, 2024 121.99 122.22 120.41 121.47 2,398,368 -0.79(-0.65%)
Jun 05, 2024 120.00 122.30 119.64 122.26 2,370,748 +3.26(+2.74%)
Jun 04, 2024 119.00 119.72 117.92 119.00 2,622,158 +0.04(+0.03%)
Jun 03, 2024 117.93 119.16 115.02 118.96 3,727,937 -1.47(-1.22%)
May 31, 2024 119.50 121.48 116.51 120.43 6,128,464 +3.93(+3.37%)
May 30, 2024 118.68 118.68 116.32 116.50 3,668,728 -1.00(-0.85%)
May 29, 2024 116.48 118.06 116.38 117.50 2,708,639 -0.51(-0.43%)
May 28, 2024 115.94 118.36 115.72 118.01 3,238,978 +2.34(+2.02%)
May 24, 2024 114.71 116.01 114.41 115.67 1,351,211 +1.63(+1.43%)
May 23, 2024 115.53 115.95 113.83 114.04 1,548,623 -0.07(-0.06%)
May 22, 2024 113.44 114.22 113.10 114.11 1,745,530 +1.16(+1.03%)
May 21, 2024 111.53 113.12 111.53 112.95 1,693,742 +0.67(+0.60%)
May 20, 2024 110.82 112.47 110.35 112.28 2,097,557 +1.81(+1.64%)
May 17, 2024 110.56 110.81 109.87 110.47 2,257,827 +0.72(+0.66%)
May 16, 2024 110.06 110.81 109.70 109.75 1,545,226 -0.87(-0.79%)
May 15, 2024 109.50 110.90 109.22 110.62 2,872,984 +1.58(+1.45%)
May 14, 2024 108.63 109.47 108.06 109.04 2,964,791 +0.89(+0.82%)
May 13, 2024 109.02 109.29 107.89 108.15 1,841,495 -0.35(-0.32%)
May 10, 2024 108.84 109.11 107.72 108.50 1,703,412 +0.32(+0.30%)
May 09, 2024 109.46 109.73 107.20 108.18 1,852,007 -1.30(-1.19%)
May 08, 2024 107.00 109.52 106.84 109.48 1,703,460 +2.12(+1.97%)
May 07, 2024 108.28 108.81 106.85 107.36 1,325,044 -0.59(-0.55%)
May 06, 2024 105.25 108.10 105.14 107.95 3,382,024 +3.31(+3.16%)
May 03, 2024 103.25 104.73 103.04 104.64 2,463,599 +2.52(+2.47%)
May 02, 2024 102.00 102.40 100.24 102.12 1,196,607 +1.13(+1.12%)
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.