Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 123.68 129.39 121.01 121.46 4,524,498 -1.36(-1.11%)
Jul 11, 2024 120.03 124.19 119.39 122.82 4,164,253 +5.38(+4.58%)
Jul 10, 2024 116.10 120.38 115.29 117.44 2,819,829 +1.37(+1.18%)
Jul 09, 2024 116.71 118.84 115.40 116.07 2,511,599 -0.38(-0.33%)
Jul 08, 2024 118.41 119.30 115.56 116.45 2,195,124 -1.87(-1.58%)
Jul 05, 2024 117.30 118.88 115.70 118.32 3,067,184 +2.37(+2.04%)
Jul 03, 2024 118.74 119.39 115.30 115.95 1,853,449 -1.12(-0.96%)
Jul 02, 2024 117.34 119.14 114.02 117.07 3,425,648 +1.12(+0.97%)
Jul 01, 2024 117.05 123.74 115.14 115.95 3,723,933 -2.80(-2.36%)
Jun 28, 2024 122.59 123.25 118.03 118.75 3,976,321 -2.43(-2.01%)
Jun 27, 2024 121.90 122.28 118.52 121.18 4,804,022 -1.27(-1.04%)
Jun 26, 2024 135.17 135.37 122.12 122.45 7,718,736 -15.15(-11.01%)
Jun 25, 2024 136.00 138.07 134.73 137.60 3,385,726 +0.60(+0.44%)
Jun 24, 2024 134.57 137.57 133.17 137.00 3,441,788 +3.60(+2.70%)
Jun 21, 2024 136.00 136.36 132.16 133.40 5,233,209 -1.00(-0.74%)
Jun 20, 2024 132.54 136.70 130.50 134.40 3,546,529 +1.13(+0.85%)
Jun 18, 2024 136.58 137.27 131.52 133.27 3,970,231 -4.63(-3.36%)
Jun 17, 2024 138.16 139.92 135.27 137.90 3,383,024 -2.13(-1.52%)
Jun 14, 2024 142.67 145.74 138.17 140.03 3,601,302 -5.20(-3.58%)
Jun 13, 2024 147.00 148.84 144.87 145.23 1,814,704 -2.49(-1.69%)
Jun 12, 2024 150.00 150.74 142.27 147.72 3,485,823 -0.67(-0.45%)
Jun 11, 2024 148.30 150.65 146.95 148.39 1,921,817 -0.20(-0.13%)
Jun 10, 2024 151.50 152.28 143.77 148.59 5,969,046 -2.42(-1.60%)
Jun 07, 2024 152.79 153.56 149.13 151.01 2,521,601 -3.68(-2.38%)
Jun 06, 2024 157.95 158.82 152.39 154.69 3,372,129 -0.15(-0.10%)
Jun 05, 2024 146.75 155.39 145.03 154.84 4,045,505 +9.50(+6.54%)
Jun 04, 2024 147.66 147.66 141.30 145.34 3,045,287 -2.48(-1.68%)
Jun 03, 2024 139.75 150.80 137.52 147.82 4,941,110 +5.27(+3.70%)
May 31, 2024 152.10 158.13 140.74 142.55 7,198,530 -8.94(-5.90%)
May 30, 2024 150.35 152.79 143.52 151.49 4,666,783 +3.57(+2.41%)
May 29, 2024 150.00 150.00 140.23 147.92 5,503,696 -5.28(-3.45%)
May 28, 2024 161.64 164.72 148.50 153.20 6,635,955 -13.41(-8.05%)
May 24, 2024 163.68 170.47 162.00 166.61 5,052,619 +2.60(+1.59%)
May 23, 2024 160.00 165.14 157.46 164.01 7,119,787 +0.68(+0.42%)
May 22, 2024 142.90 164.88 142.81 163.33 13,584,424 +19.64(+13.67%)
May 21, 2024 139.47 143.87 138.10 143.69 3,375,061 +2.68(+1.90%)
May 20, 2024 132.98 142.79 131.72 141.01 4,708,805 +8.11(+6.10%)
May 17, 2024 132.52 134.60 129.67 132.90 2,718,170 +0.22(+0.17%)
May 16, 2024 129.76 133.04 127.83 132.68 3,007,397 +3.62(+2.80%)
May 15, 2024 127.49 129.20 124.98 129.06 2,964,359 +0.74(+0.58%)
May 14, 2024 127.00 129.94 126.34 128.32 3,622,374 +2.65(+2.11%)
May 13, 2024 119.47 126.88 119.03 125.67 4,094,483 +8.36(+7.13%)
May 10, 2024 120.75 124.90 116.73 117.31 4,238,527 -5.38(-4.39%)
May 09, 2024 123.15 125.50 121.68 122.69 3,367,167 +0.80(+0.66%)
May 08, 2024 120.00 122.83 119.50 121.89 2,507,017 +0.82(+0.68%)
May 07, 2024 122.86 123.50 118.68 121.07 2,893,381 -1.06(-0.87%)
May 06, 2024 125.00 125.15 118.75 122.13 3,951,761 -2.87(-2.30%)
May 03, 2024 125.00 126.40 122.01 125.00 4,513,159 -0.59(-0.47%)
May 02, 2024 114.86 128.81 114.06 125.59 11,970,888 +14.13(+12.68%)
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.