Historical Prices

Date Open High Low Close Volume Change (%)
Jul 15, 2024 120.35 121.35 119.15 121.14 3,264,698 +0.99(+0.82%)
Jul 12, 2024 122.00 122.61 119.84 120.15 4,003,472 -0.26(-0.22%)
Jul 11, 2024 118.48 120.86 118.07 120.41 4,244,220 +3.87(+3.32%)
Jul 10, 2024 115.01 116.65 114.33 116.54 2,998,265 +2.09(+1.83%)
Jul 09, 2024 114.77 115.08 112.82 114.45 2,196,110 +0.04(+0.03%)
Jul 08, 2024 114.63 115.20 113.81 114.41 2,185,772 -0.05(-0.04%)
Jul 05, 2024 113.68 114.94 113.08 114.46 2,252,609 +1.16(+1.02%)
Jul 03, 2024 113.69 114.37 112.89 113.30 1,339,493 +0.09(+0.08%)
Jul 02, 2024 112.65 113.56 111.05 113.21 2,945,440 +1.26(+1.13%)
Jul 01, 2024 112.00 113.58 111.18 111.95 2,405,621 -0.36(-0.32%)
Jun 28, 2024 111.92 112.74 110.36 112.31 5,436,384 +0.96(+0.86%)
Jun 27, 2024 110.52 111.99 109.89 111.35 3,174,340 +0.94(+0.85%)
Jun 26, 2024 108.96 111.31 108.60 110.41 3,384,926 +0.58(+0.53%)
Jun 25, 2024 111.52 111.53 109.65 109.83 3,043,030 -1.80(-1.61%)
Jun 24, 2024 109.45 113.15 109.31 111.63 2,923,713 +2.23(+2.04%)
Jun 21, 2024 109.38 109.96 108.46 109.40 6,737,307 +0.24(+0.22%)
Jun 20, 2024 109.40 110.18 108.80 109.16 4,760,707 -0.89(-0.81%)
Jun 18, 2024 111.28 112.00 109.98 110.05 4,337,159 -1.23(-1.11%)
Jun 17, 2024 110.49 112.01 110.04 111.28 2,696,175 -0.05(-0.04%)
Jun 14, 2024 110.98 111.48 109.48 111.33 3,704,087 -0.09(-0.08%)
Jun 13, 2024 112.27 112.47 110.50 111.42 3,149,125 -0.43(-0.38%)
Jun 12, 2024 113.08 115.00 111.47 111.85 4,690,400 +1.22(+1.10%)
Jun 11, 2024 109.97 111.41 109.14 110.63 7,121,975 +0.41(+0.37%)
Jun 10, 2024 108.86 110.38 108.14 110.22 5,830,687 +0.96(+0.88%)
Jun 07, 2024 107.13 109.33 106.88 109.26 4,828,168 +0.19(+0.17%)
Jun 06, 2024 107.07 109.30 106.68 109.07 3,171,464 +1.26(+1.17%)
Jun 05, 2024 108.07 108.50 106.60 107.81 2,849,014 -0.03(-0.03%)
Jun 04, 2024 105.59 108.93 105.59 107.84 5,586,285 +1.36(+1.28%)
Jun 03, 2024 109.82 110.05 106.05 106.48 3,290,464 -3.06(-2.80%)
May 31, 2024 106.83 109.71 106.64 109.55 15,109,491 +2.89(+2.71%)
May 30, 2024 105.01 106.75 104.50 106.65 4,363,057 +2.55(+2.45%)
May 29, 2024 102.79 104.18 102.21 104.10 2,971,454 +0.00(+0.00%)
May 28, 2024 104.84 105.32 103.48 104.10 4,898,995 +0.25(+0.24%)
May 24, 2024 105.04 105.22 103.63 103.85 3,134,777 -0.88(-0.84%)
May 23, 2024 108.26 108.47 104.50 104.74 4,401,891 -3.55(-3.28%)
May 22, 2024 109.18 110.45 107.64 108.29 3,185,333 -1.37(-1.25%)
May 21, 2024 110.58 110.77 108.81 109.65 2,546,680 -1.44(-1.29%)
May 20, 2024 110.23 112.06 109.68 111.09 3,975,429 +0.55(+0.49%)
May 17, 2024 110.18 110.59 109.28 110.55 3,288,842 +0.70(+0.64%)
May 16, 2024 109.61 110.94 109.25 109.84 4,268,857 +0.79(+0.73%)
May 15, 2024 109.65 110.53 108.44 109.05 4,385,024 +1.70(+1.58%)
May 14, 2024 107.93 108.92 107.12 107.35 3,759,481 +0.59(+0.56%)
May 13, 2024 107.39 108.08 106.29 106.76 3,069,317 +0.19(+0.18%)
May 10, 2024 107.53 107.58 106.06 106.57 2,897,574 -0.65(-0.61%)
May 09, 2024 105.59 107.43 105.13 107.22 4,244,988 +2.25(+2.14%)
May 08, 2024 106.04 106.41 104.40 104.97 2,973,150 -1.86(-1.74%)
May 07, 2024 105.57 107.07 104.58 106.84 4,123,232 +3.06(+2.95%)
May 06, 2024 105.47 105.70 103.31 103.78 4,296,531 -1.21(-1.15%)
May 03, 2024 105.84 107.16 104.50 104.98 3,548,009 +1.35(+1.30%)
May 02, 2024 102.92 103.68 100.25 103.64 5,886,720 +2.63(+2.60%)
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.