Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 17, 2024 92.85 92.99 90.65 91.09 4,327,303 -2.64(-2.82%)
Jul 16, 2024 92.29 94.65 91.78 93.73 4,255,452 +0.58(+0.62%)
Jul 15, 2024 95.13 95.13 91.69 93.15 7,973,382 -5.92(-5.98%)
Jul 12, 2024 103.36 104.70 98.75 99.07 8,392,091 -1.60(-1.59%)
Jul 11, 2024 100.01 104.43 99.40 100.67 11,246,117 +2.73(+2.79%)
Jul 10, 2024 98.59 101.30 96.54 97.94 13,421,214 +2.54(+2.66%)
Jul 09, 2024 88.45 96.25 87.96 95.40 11,669,403 +7.45(+8.47%)
Jul 08, 2024 88.51 88.68 86.94 87.95 2,231,726 -1.02(-1.15%)
Jul 05, 2024 88.55 89.20 87.82 88.97 2,226,454 -1.09(-1.21%)
Jul 03, 2024 88.39 90.30 88.34 90.06 2,798,838 +3.19(+3.67%)
Jul 02, 2024 86.00 87.27 85.08 86.87 2,564,625 +0.66(+0.77%)
Jul 01, 2024 86.61 87.65 85.93 86.21 2,609,780 -0.27(-0.31%)
Jun 28, 2024 87.15 87.60 86.43 86.48 2,272,207 -0.56(-0.64%)
Jun 27, 2024 88.19 88.41 87.01 87.04 2,422,960 -1.18(-1.34%)
Jun 26, 2024 88.65 89.06 87.82 88.22 1,699,557 -0.33(-0.37%)
Jun 25, 2024 88.60 89.19 88.33 88.55 1,890,292 -0.18(-0.20%)
Jun 24, 2024 88.50 89.82 88.40 88.73 2,296,891 +0.14(+0.16%)
Jun 21, 2024 89.00 89.27 88.26 88.59 2,857,376 -0.22(-0.25%)
Jun 20, 2024 90.98 91.28 88.48 88.81 4,474,854 -2.06(-2.27%)
Jun 18, 2024 90.48 91.43 90.16 90.87 2,336,284 -0.54(-0.59%)
Jun 17, 2024 92.22 92.40 90.83 91.41 3,238,039 -0.58(-0.63%)
Jun 14, 2024 93.55 93.65 91.78 91.99 3,891,557 -2.00(-2.13%)
Jun 13, 2024 94.50 96.52 93.93 93.99 2,948,353 -0.39(-0.41%)
Jun 12, 2024 94.58 94.74 93.51 94.38 2,467,856 +0.44(+0.46%)
Jun 11, 2024 94.97 95.13 93.32 93.94 3,166,061 -1.54(-1.61%)
Jun 10, 2024 95.90 95.98 94.81 95.48 2,698,014 -0.41(-0.43%)
Jun 07, 2024 96.74 97.39 95.64 95.89 3,469,227 -1.87(-1.91%)
Jun 06, 2024 97.61 97.96 97.05 97.76 2,485,358 +0.36(+0.37%)
Jun 05, 2024 95.67 97.41 95.41 97.40 3,500,708 +2.55(+2.69%)
Jun 04, 2024 95.97 96.52 94.70 94.85 2,760,157 -0.82(-0.86%)
Jun 03, 2024 97.57 97.80 95.02 95.67 3,335,762 -1.53(-1.57%)
May 31, 2024 97.15 97.80 96.54 97.20 2,827,236 -1.71(-1.73%)
May 30, 2024 98.57 99.28 98.05 98.91 2,530,281 +0.44(+0.45%)
May 29, 2024 98.50 99.10 97.94 98.47 2,288,448 -1.29(-1.29%)
May 28, 2024 100.15 100.91 99.44 99.76 3,051,965 -0.52(-0.52%)
May 24, 2024 101.23 101.45 100.05 100.28 2,662,272 -1.15(-1.13%)
May 23, 2024 102.23 104.03 100.71 101.43 3,260,560 -0.98(-0.96%)
May 22, 2024 104.38 104.51 102.28 102.41 3,168,240 -2.73(-2.60%)
May 21, 2024 105.75 105.90 104.52 105.14 3,737,475 -3.73(-3.43%)
May 20, 2024 109.50 110.40 108.37 108.87 2,574,234 -1.71(-1.55%)
May 17, 2024 111.06 112.35 108.88 110.58 6,284,961 -2.01(-1.79%)
May 16, 2024 108.16 113.08 104.63 112.59 9,221,298 +1.84(+1.66%)
May 15, 2024 111.39 111.39 108.28 110.75 4,113,255 +1.33(+1.22%)
May 14, 2024 110.84 110.86 108.55 109.42 2,762,442 -2.37(-2.12%)
May 13, 2024 109.54 112.75 109.36 111.79 3,632,123 +3.13(+2.88%)
May 10, 2024 110.25 110.54 107.93 108.66 2,806,615 -2.21(-1.99%)
May 09, 2024 110.40 111.72 109.61 110.87 1,401,700 +1.27(+1.16%)
May 08, 2024 108.19 109.92 107.90 109.60 1,682,381 -0.93(-0.84%)
May 07, 2024 110.71 110.94 108.80 110.53 3,102,189 -2.80(-2.47%)
May 06, 2024 113.44 115.39 112.28 113.33 1,880,715 -0.08(-0.07%)
May 03, 2024 112.95 113.87 111.50 113.41 3,724,512 +1.66(+1.49%)
May 02, 2024 107.86 112.55 107.77 111.75 6,901,983 +7.43(+7.12%)
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.