Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 104.75 104.75 103.13 103.92 2,883,805 -0.10(-0.10%)
Jul 18, 2024 104.22 105.52 103.44 104.02 3,024,002 -0.62(-0.59%)
Jul 17, 2024 102.86 104.80 102.69 104.64 3,567,835 +1.33(+1.29%)
Jul 16, 2024 100.87 103.69 100.87 103.31 3,609,095 +0.59(+0.57%)
Jul 15, 2024 104.90 105.00 102.57 102.72 3,316,682 -1.32(-1.27%)
Jul 12, 2024 103.79 105.30 103.69 104.04 3,381,192 +0.81(+0.78%)
Jul 11, 2024 102.38 104.27 101.80 103.23 4,584,153 +1.56(+1.53%)
Jul 10, 2024 99.81 101.83 98.26 101.67 4,519,490 +1.98(+1.99%)
Jul 09, 2024 100.85 101.46 99.47 99.69 2,809,438 -1.41(-1.39%)
Jul 08, 2024 101.51 102.74 100.62 101.10 2,338,536 -0.22(-0.22%)
Jul 05, 2024 101.40 101.66 100.64 101.32 3,059,579 -0.30(-0.30%)
Jul 03, 2024 101.29 102.15 100.68 101.62 1,230,777 +0.00(+0.00%)
Jul 02, 2024 100.56 101.93 100.46 101.62 2,291,128 +1.01(+1.00%)
Jul 01, 2024 102.86 103.45 100.20 100.61 2,705,596 -1.58(-1.55%)
Jun 28, 2024 103.01 103.97 101.66 102.19 6,196,469 -0.98(-0.95%)
Jun 27, 2024 101.96 104.04 101.64 103.17 4,338,012 +1.72(+1.70%)
Jun 26, 2024 101.62 101.80 100.57 101.45 2,355,931 -0.60(-0.59%)
Jun 25, 2024 102.88 103.18 101.29 102.05 5,163,474 -0.94(-0.91%)
Jun 24, 2024 102.18 103.50 101.68 102.99 2,947,681 +0.60(+0.59%)
Jun 21, 2024 101.93 102.44 100.94 102.39 7,879,412 +0.73(+0.72%)
Jun 20, 2024 100.26 102.34 100.19 101.66 3,476,750 +0.89(+0.88%)
Jun 18, 2024 100.07 101.47 100.06 100.77 3,446,168 +0.24(+0.24%)
Jun 17, 2024 99.98 101.44 99.92 100.53 3,489,599 -0.37(-0.37%)
Jun 14, 2024 100.50 101.42 99.31 100.90 2,685,145 -0.64(-0.63%)
Jun 13, 2024 102.02 102.80 100.74 101.54 5,034,418 +0.33(+0.33%)
Jun 12, 2024 102.62 103.68 100.76 101.21 3,704,718 -0.11(-0.11%)
Jun 11, 2024 100.10 101.47 99.22 101.32 2,831,628 +0.66(+0.66%)
Jun 10, 2024 100.43 101.84 100.28 100.66 3,507,527 -0.20(-0.20%)
Jun 07, 2024 99.51 101.96 98.40 100.86 5,636,678 +2.64(+2.69%)
Jun 06, 2024 98.80 99.55 98.16 98.22 2,509,787 -0.84(-0.85%)
Jun 05, 2024 98.82 99.65 97.87 99.06 3,115,316 +0.45(+0.46%)
Jun 04, 2024 99.00 99.40 97.68 98.61 4,988,050 -1.15(-1.15%)
Jun 03, 2024 100.37 100.79 98.97 99.76 4,508,112 -0.38(-0.38%)
May 31, 2024 98.06 100.25 97.42 100.14 21,755,870 +1.94(+1.98%)
May 30, 2024 97.69 98.21 96.89 98.20 4,520,440 +0.64(+0.66%)
May 29, 2024 97.80 97.90 96.76 97.56 4,825,933 -1.12(-1.13%)
May 28, 2024 99.56 100.11 97.82 98.68 4,361,641 -0.99(-0.99%)
May 24, 2024 99.81 100.52 99.34 99.67 2,602,228 +0.16(+0.16%)
May 23, 2024 100.42 100.52 98.91 99.51 3,845,361 -1.28(-1.27%)
May 22, 2024 101.93 102.40 100.25 100.79 3,834,209 -1.64(-1.60%)
May 21, 2024 104.17 104.32 101.94 102.43 4,634,878 -2.05(-1.97%)
May 20, 2024 104.49 105.31 103.91 104.48 3,990,076 -0.05(-0.05%)
May 17, 2024 104.48 104.99 103.96 104.53 5,433,994 +0.40(+0.38%)
May 16, 2024 101.02 104.49 100.89 104.14 8,442,249 +3.59(+3.58%)
May 15, 2024 99.50 100.97 99.46 100.54 4,232,278 +1.15(+1.16%)
May 14, 2024 99.24 100.50 99.11 99.39 2,993,010 +0.45(+0.45%)
May 13, 2024 98.32 101.04 98.32 98.94 5,617,428 +0.70(+0.71%)
May 10, 2024 97.87 98.97 97.49 98.25 4,186,807 +1.59(+1.64%)
May 09, 2024 95.43 96.70 95.24 96.66 2,601,853 +0.97(+1.02%)
May 08, 2024 94.73 95.77 94.35 95.69 3,514,070 +0.80(+0.85%)
May 07, 2024 95.92 96.51 94.86 94.88 4,439,568 -1.04(-1.09%)
May 06, 2024 96.42 97.08 95.87 95.92 4,359,115 -0.56(-0.58%)
May 03, 2024 96.91 97.51 96.17 96.48 4,852,183 +0.34(+0.35%)
May 02, 2024 97.28 97.72 95.98 96.14 6,359,515 -1.62(-1.66%)
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.