Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 17, 2024 103.95 108.70 103.95 104.85 995,166 -1.64(-1.54%)
Jul 16, 2024 104.23 106.57 102.67 106.49 1,354,070 +2.60(+2.50%)
Jul 15, 2024 107.04 107.04 103.77 103.89 1,009,901 -3.53(-3.29%)
Jul 12, 2024 109.81 110.44 106.91 107.42 673,161 -1.46(-1.34%)
Jul 11, 2024 108.60 110.07 107.73 108.88 646,699 +2.26(+2.12%)
Jul 10, 2024 106.69 107.36 105.75 106.62 521,245 +0.21(+0.20%)
Jul 09, 2024 106.37 108.91 106.01 106.41 840,016 -0.20(-0.19%)
Jul 08, 2024 104.54 106.65 104.36 106.61 616,404 +2.85(+2.75%)
Jul 05, 2024 104.11 105.19 102.26 103.76 964,789 -0.91(-0.87%)
Jul 03, 2024 103.61 104.85 102.12 104.67 519,644 +1.50(+1.45%)
Jul 02, 2024 105.06 105.29 103.10 103.17 866,958 -1.97(-1.87%)
Jul 01, 2024 106.37 106.98 104.53 105.14 704,568 -0.73(-0.69%)
Jun 28, 2024 106.31 107.20 104.61 105.87 1,206,548 -1.06(-0.99%)
Jun 27, 2024 106.95 108.44 105.50 106.93 994,441 -2.50(-2.28%)
Jun 26, 2024 111.84 111.99 109.30 109.43 692,768 -3.08(-2.74%)
Jun 25, 2024 114.51 114.51 112.48 112.51 479,617 -1.63(-1.43%)
Jun 24, 2024 114.20 116.22 113.59 114.14 692,070 -0.29(-0.25%)
Jun 21, 2024 111.84 114.61 110.84 114.43 3,546,865 +2.50(+2.23%)
Jun 20, 2024 112.98 113.60 111.72 111.93 855,675 -1.39(-1.23%)
Jun 18, 2024 114.22 114.41 112.65 113.32 504,813 -1.07(-0.94%)
Jun 17, 2024 113.16 114.65 112.02 114.39 519,009 +1.13(+1.00%)
Jun 14, 2024 112.12 113.77 110.59 113.26 889,668 +0.04(+0.04%)
Jun 13, 2024 115.77 116.33 113.16 113.22 627,994 -2.64(-2.28%)
Jun 12, 2024 120.53 120.93 114.98 115.86 839,407 -1.94(-1.65%)
Jun 11, 2024 120.20 120.20 116.66 117.80 640,670 -2.78(-2.31%)
Jun 10, 2024 118.82 120.83 118.38 120.58 796,702 +0.64(+0.53%)
Jun 07, 2024 121.30 122.02 118.64 119.94 653,088 -1.37(-1.13%)
Jun 06, 2024 124.33 124.68 120.52 121.31 813,194 -2.44(-1.97%)
Jun 05, 2024 118.00 124.37 116.28 123.75 1,259,078 +4.54(+3.81%)
Jun 04, 2024 121.53 122.69 118.37 119.21 1,269,768 -3.23(-2.64%)
Jun 03, 2024 121.15 122.76 120.76 122.44 1,407,569 +2.47(+2.06%)
May 31, 2024 115.40 120.04 115.37 119.97 886,119 +5.01(+4.36%)
May 30, 2024 115.33 116.34 114.17 114.96 673,974 -0.19(-0.16%)
May 29, 2024 113.46 116.37 113.46 115.15 584,671 +0.40(+0.35%)
May 28, 2024 115.54 116.28 113.48 114.75 619,200 -0.55(-0.48%)
May 24, 2024 113.21 115.68 112.89 115.30 601,655 +3.18(+2.84%)
May 23, 2024 111.41 112.32 109.33 112.12 736,109 +0.89(+0.80%)
May 22, 2024 112.84 114.12 110.55 111.23 696,202 -2.86(-2.51%)
May 21, 2024 113.64 114.19 112.99 114.09 650,032 +0.04(+0.04%)
May 20, 2024 114.28 114.84 112.95 114.05 645,691 +0.01(+0.01%)
May 17, 2024 116.28 116.70 113.71 114.04 589,173 -2.30(-1.98%)
May 16, 2024 115.84 117.11 115.84 116.34 563,262 -0.20(-0.17%)
May 15, 2024 116.86 117.21 116.11 116.54 629,093 +0.27(+0.23%)
May 14, 2024 114.96 116.33 113.99 116.27 509,040 +2.76(+2.43%)
May 13, 2024 114.90 115.37 113.42 113.51 548,200 -0.46(-0.40%)
May 10, 2024 115.42 115.92 113.64 113.97 656,422 -1.39(-1.20%)
May 09, 2024 113.91 115.58 113.63 115.36 431,806 +1.45(+1.27%)
May 08, 2024 112.52 113.99 111.92 113.91 603,919 +0.37(+0.33%)
May 07, 2024 114.96 116.11 113.36 113.54 545,677 -0.98(-0.85%)
May 06, 2024 114.32 114.88 113.40 114.52 647,805 +1.34(+1.18%)
May 03, 2024 112.56 114.42 111.72 113.18 531,518 +2.66(+2.41%)
May 02, 2024 111.38 111.47 109.47 110.53 726,544 +0.86(+0.78%)
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.