Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2024 140.06 140.07 137.88 139.42 232,620 +0.23(+0.17%)
May 30, 2024 138.45 140.77 138.45 139.19 139,659 +1.07(+0.77%)
May 29, 2024 139.97 140.21 137.34 138.12 238,487 -3.87(-2.73%)
May 28, 2024 145.59 145.65 141.66 141.99 124,365 -2.35(-1.63%)
May 24, 2024 143.28 144.73 140.95 144.34 180,600 +1.86(+1.31%)
May 23, 2024 143.12 143.96 141.50 142.48 171,006 -0.53(-0.37%)
May 22, 2024 143.52 144.56 141.65 143.01 195,434 -1.30(-0.90%)
May 21, 2024 142.90 144.35 142.71 144.31 126,702 +0.53(+0.37%)
May 20, 2024 141.26 144.00 141.01 143.78 232,928 +3.66(+2.61%)
May 17, 2024 139.60 140.15 138.38 140.12 162,661 +1.04(+0.75%)
May 16, 2024 141.28 141.28 138.42 139.08 161,470 -2.53(-1.79%)
May 15, 2024 141.12 142.19 140.55 141.61 174,082 +1.21(+0.86%)
May 14, 2024 140.29 140.78 138.66 140.40 122,659 +1.40(+1.01%)
May 13, 2024 142.01 142.36 138.78 139.00 174,034 -1.46(-1.04%)
May 10, 2024 140.22 140.77 138.31 140.46 214,265 +1.31(+0.94%)
May 09, 2024 134.32 139.49 134.30 139.15 249,965 +5.23(+3.91%)
May 08, 2024 136.34 136.44 133.85 133.92 352,919 -2.24(-1.65%)
May 07, 2024 134.00 136.49 132.59 136.16 380,458 +1.89(+1.41%)
May 06, 2024 131.60 135.91 131.60 134.27 444,109 +3.33(+2.54%)
May 03, 2024 128.00 132.79 126.87 130.94 626,305 +8.99(+7.37%)
May 02, 2024 122.48 123.86 121.47 121.95 312,178 +0.15(+0.12%)
May 01, 2024 122.00 124.86 120.62 121.80 231,609 -0.01(-0.01%)
Apr 30, 2024 123.30 123.81 121.37 121.81 330,567 -0.74(-0.60%)
Apr 29, 2024 121.97 123.39 121.74 122.55 208,864 +1.03(+0.85%)
Apr 26, 2024 120.49 122.62 119.27 121.52 171,511 +1.62(+1.35%)
Apr 25, 2024 118.30 120.34 117.00 119.90 218,347 +0.02(+0.02%)
Apr 24, 2024 120.10 120.94 118.79 119.88 177,554 -0.48(-0.40%)
Apr 23, 2024 117.16 120.37 117.16 120.36 162,804 +3.46(+2.96%)
Apr 22, 2024 117.28 118.19 116.06 116.90 162,189 +0.67(+0.58%)
Apr 19, 2024 117.39 118.89 116.05 116.23 337,234 -1.44(-1.22%)
Apr 18, 2024 118.23 119.85 117.52 117.67 209,771 +0.17(+0.14%)
Apr 17, 2024 119.99 119.99 116.81 117.50 158,927 -1.25(-1.05%)
Apr 16, 2024 118.48 119.72 117.27 118.75 235,225 -0.43(-0.36%)
Apr 15, 2024 121.74 122.55 118.33 119.18 207,535 -1.58(-1.31%)
Apr 12, 2024 122.72 124.30 120.63 120.76 314,227 -3.53(-2.84%)
Apr 11, 2024 122.60 124.33 122.02 124.29 233,771 +1.76(+1.44%)
Apr 10, 2024 119.56 123.20 119.09 122.53 357,299 +0.19(+0.16%)
Apr 09, 2024 121.28 123.05 118.93 122.34 338,148 +1.05(+0.87%)
Apr 08, 2024 122.19 122.45 120.25 121.29 289,649 +0.22(+0.18%)
Apr 05, 2024 120.30 122.19 120.03 121.07 293,943 +0.48(+0.40%)
Apr 04, 2024 122.76 124.81 119.90 120.59 331,887 -0.68(-0.56%)
Apr 03, 2024 118.85 122.22 118.83 121.27 373,747 +2.16(+1.81%)
Apr 02, 2024 121.14 121.30 118.29 119.11 407,295 -2.59(-2.13%)
Apr 01, 2024 123.98 123.98 121.05 121.70 168,807 -1.43(-1.16%)
Mar 28, 2024 121.30 123.40 120.50 123.13 292,908 +1.71(+1.41%)
Mar 27, 2024 122.27 122.97 120.21 121.42 207,437 +0.78(+0.65%)
Mar 26, 2024 118.06 121.69 117.92 120.64 320,420 +2.90(+2.46%)
Mar 25, 2024 120.64 121.80 117.55 117.74 228,227 -1.88(-1.57%)
Mar 22, 2024 121.28 121.92 119.55 119.62 245,425 -1.70(-1.40%)
Mar 21, 2024 119.30 122.09 118.95 121.32 217,307 +2.73(+2.30%)
Mar 20, 2024 117.93 119.69 116.91 118.59 214,479 +0.49(+0.41%)
Mar 19, 2024 116.78 118.75 116.69 118.10 161,952 +1.39(+1.19%)
Mar 18, 2024 116.97 118.34 116.44 116.71 176,771 -0.12(-0.10%)
Mar 15, 2024 115.65 117.72 114.99 116.83 444,541 +0.53(+0.46%)
Mar 14, 2024 116.54 117.44 115.27 116.30 164,600 -0.68(-0.58%)
Mar 13, 2024 115.81 117.68 115.32 116.98 186,552 +1.51(+1.31%)
Mar 12, 2024 114.18 115.78 113.18 115.47 211,290 +1.27(+1.11%)
Mar 11, 2024 115.03 115.05 113.25 114.20 126,869 -1.44(-1.25%)
Mar 08, 2024 117.38 118.14 115.01 115.64 133,679 -1.00(-0.86%)
Mar 07, 2024 115.22 116.81 115.04 116.64 166,528 +2.48(+2.17%)
Mar 06, 2024 114.11 115.00 113.44 114.16 102,820 +0.67(+0.59%)
Mar 05, 2024 114.78 116.04 112.53 113.49 192,555 -1.97(-1.71%)
Mar 04, 2024 114.72 116.18 113.80 115.46 207,927 +0.64(+0.56%)
Mar 01, 2024 117.00 117.06 113.98 114.82 310,961 -2.37(-2.02%)
Feb 29, 2024 117.47 117.47 114.69 117.19 451,858 +0.79(+0.68%)
Feb 28, 2024 113.34 116.41 112.95 116.40 284,595 +2.18(+1.91%)
Feb 27, 2024 110.93 114.22 110.61 114.22 580,086 +4.53(+4.13%)
Feb 26, 2024 109.45 110.50 107.23 109.69 374,020 +1.07(+0.99%)
Feb 23, 2024 111.33 113.12 103.11 108.62 877,541 -2.81(-2.52%)
Feb 22, 2024 108.94 112.07 108.94 111.43 301,153 +1.81(+1.65%)
Feb 21, 2024 108.77 110.29 107.92 109.62 353,995 +1.11(+1.02%)
Feb 20, 2024 109.91 110.14 107.23 108.51 514,284 -1.86(-1.69%)
Feb 16, 2024 109.08 111.04 109.07 110.37 187,726 +0.80(+0.73%)
Feb 15, 2024 108.51 109.83 107.71 109.57 213,262 +2.01(+1.87%)
Feb 14, 2024 107.15 108.00 106.52 107.56 151,172 +1.86(+1.76%)
Feb 13, 2024 105.94 107.80 104.62 105.70 209,591 -3.18(-2.92%)
Feb 12, 2024 108.45 109.83 107.95 108.88 150,063 +0.44(+0.41%)
Feb 09, 2024 106.52 109.11 106.52 108.44 161,650 +1.81(+1.70%)
Feb 08, 2024 106.66 107.66 106.01 106.63 133,437 +0.86(+0.81%)
Feb 07, 2024 104.34 106.72 103.95 105.77 141,040 +1.52(+1.46%)
Feb 06, 2024 103.10 105.38 103.10 104.25 101,697 +0.83(+0.80%)
Feb 05, 2024 104.23 104.40 102.45 103.42 115,882 -2.15(-2.04%)
Feb 02, 2024 102.14 105.76 102.14 105.57 193,413 +1.92(+1.85%)
Feb 01, 2024 101.57 103.92 100.94 103.65 199,440 +3.01(+2.99%)
Jan 31, 2024 104.88 104.96 100.59 100.64 254,691 -4.09(-3.91%)
Jan 30, 2024 103.63 104.82 103.00 104.73 97,141 +1.07(+1.03%)
Jan 29, 2024 102.97 104.01 102.67 103.66 161,614 +0.38(+0.37%)
Jan 26, 2024 103.50 104.25 102.66 103.28 115,071 +0.74(+0.72%)
Jan 25, 2024 103.51 103.79 101.93 102.54 135,384 +0.64(+0.63%)
Jan 24, 2024 103.68 103.68 101.68 101.90 110,627 -0.48(-0.47%)
Jan 23, 2024 102.73 103.26 101.39 102.38 172,484 +0.39(+0.38%)
Jan 22, 2024 101.54 103.06 101.54 101.99 199,508 +1.38(+1.37%)
Jan 19, 2024 100.39 100.83 98.46 100.61 187,889 +0.65(+0.65%)
Jan 18, 2024 98.34 100.34 98.16 99.96 302,790 +2.06(+2.10%)
Jan 17, 2024 97.55 98.96 97.55 97.90 165,994 -1.15(-1.16%)
Jan 16, 2024 98.96 99.76 98.07 99.05 119,638 -0.80(-0.80%)
Jan 12, 2024 101.19 101.86 98.72 99.85 91,023 +0.02(+0.02%)
Jan 11, 2024 98.49 99.90 97.16 99.83 255,157 +0.98(+0.99%)
Jan 10, 2024 98.11 98.89 97.69 98.85 119,840 +1.08(+1.10%)
Jan 09, 2024 95.58 97.79 95.00 97.77 186,472 +0.96(+0.99%)
Jan 08, 2024 96.60 96.86 95.77 96.81 101,879 +0.09(+0.09%)
Jan 05, 2024 96.00 97.06 95.52 96.72 189,182 -0.33(-0.34%)
Jan 04, 2024 96.91 98.12 96.82 97.05 182,035 +0.39(+0.40%)
Jan 03, 2024 99.21 99.21 96.38 96.66 216,267 -2.49(-2.51%)
Jan 02, 2024 99.96 100.89 98.24 99.15 228,143 -1.86(-1.84%)
Dec 29, 2023 102.05 103.09 100.93 101.01 184,724 -1.26(-1.23%)
Dec 28, 2023 102.31 103.48 102.03 102.27 119,833 -0.43(-0.42%)
Dec 27, 2023 103.23 104.16 102.22 102.70 191,055 +0.12(+0.12%)
Dec 26, 2023 101.07 102.59 100.59 102.58 159,456 +1.91(+1.90%)
Dec 22, 2023 98.65 101.05 98.64 100.67 197,703 +2.61(+2.66%)
Dec 21, 2023 99.99 99.99 97.21 98.06 321,420 -0.97(-0.98%)
Dec 20, 2023 100.00 101.34 98.68 99.03 274,241 -0.90(-0.90%)
Dec 19, 2023 98.47 99.95 97.50 99.93 240,109 +2.45(+2.51%)
Dec 18, 2023 96.30 97.83 94.28 97.48 300,730 +1.87(+1.96%)
Dec 15, 2023 96.26 96.45 95.00 95.61 822,661 -0.40(-0.42%)
Dec 14, 2023 94.88 96.01 93.02 96.01 587,128 +3.00(+3.23%)
Dec 13, 2023 90.47 93.98 90.28 93.01 314,085 +2.05(+2.25%)
Dec 12, 2023 90.06 91.39 89.09 90.96 156,876 +1.34(+1.50%)
Dec 11, 2023 89.13 89.93 88.87 89.62 110,426 +0.80(+0.90%)
Dec 08, 2023 88.01 89.34 87.79 88.82 118,348 +0.59(+0.67%)
Dec 07, 2023 88.42 88.42 87.08 88.23 177,684 -0.31(-0.35%)
Dec 06, 2023 89.76 90.43 88.23 88.54 128,155 -0.30(-0.34%)
Dec 05, 2023 90.28 90.28 87.97 88.84 173,346 -1.52(-1.68%)
Dec 04, 2023 87.00 90.40 86.42 90.36 215,213 +2.82(+3.22%)
Dec 01, 2023 84.74 88.09 84.74 87.54 166,206 +2.23(+2.61%)
Nov 30, 2023 84.66 85.37 84.62 85.31 117,808 +1.24(+1.47%)
Nov 29, 2023 85.31 85.48 83.98 84.07 109,630 -0.38(-0.45%)
Nov 28, 2023 86.38 86.89 84.37 84.45 125,501 -1.81(-2.10%)
Nov 27, 2023 86.16 86.75 85.90 86.26 98,116 -0.46(-0.53%)
Nov 24, 2023 86.09 86.87 86.09 86.72 40,267 +0.71(+0.83%)
Nov 22, 2023 86.76 87.15 85.62 86.01 85,217 -0.09(-0.10%)
Nov 21, 2023 86.44 86.78 85.31 86.10 98,419 -0.84(-0.97%)
Nov 20, 2023 87.11 87.33 86.63 86.94 89,964 -0.03(-0.03%)
Nov 17, 2023 86.86 87.47 86.30 86.97 174,629 +0.78(+0.90%)
Nov 16, 2023 86.87 86.87 85.96 86.19 85,511 -0.38(-0.44%)
Nov 15, 2023 88.06 89.28 86.26 86.57 250,325 -1.63(-1.85%)
Nov 14, 2023 86.56 88.25 86.16 88.20 182,835 +3.60(+4.26%)
Nov 13, 2023 83.38 85.02 83.15 84.60 122,488 +0.85(+1.01%)
Nov 10, 2023 83.50 84.26 82.92 83.75 151,059 +0.38(+0.46%)
Nov 09, 2023 84.42 84.58 83.27 83.37 139,953 -0.83(-0.99%)
Nov 08, 2023 84.46 84.78 82.83 84.20 147,626 -0.12(-0.14%)
Nov 07, 2023 84.54 84.56 83.27 84.32 185,475 -0.63(-0.74%)
Nov 06, 2023 83.00 85.00 81.42 84.95 288,438 +2.44(+2.96%)
Nov 03, 2023 81.10 83.89 77.90 82.51 364,776 -0.53(-0.64%)
Nov 02, 2023 81.91 83.36 81.89 83.04 191,734 +2.03(+2.51%)
Nov 01, 2023 79.81 81.48 78.96 81.01 173,314 +0.89(+1.11%)
Oct 31, 2023 79.45 80.46 78.87 80.12 178,796 +0.67(+0.84%)
Oct 30, 2023 79.29 79.60 78.88 79.45 114,535 +0.82(+1.04%)
Oct 27, 2023 79.42 79.79 78.37 78.63 210,660 -0.90(-1.13%)
Oct 26, 2023 80.21 81.53 79.36 79.53 215,523 -0.20(-0.25%)
Oct 25, 2023 79.62 80.46 78.69 79.73 144,747 -0.01(-0.01%)
Oct 24, 2023 79.48 79.97 78.11 79.74 491,755 +1.23(+1.57%)
Oct 23, 2023 79.13 79.65 78.50 78.51 160,100 -0.59(-0.75%)
Oct 20, 2023 79.60 80.47 78.57 79.10 295,684 +1.19(+1.53%)
Oct 19, 2023 79.09 79.50 77.84 77.91 193,311 -1.59(-2.00%)
Oct 18, 2023 80.63 81.00 79.15 79.50 180,092 -2.00(-2.45%)
Oct 17, 2023 80.62 82.22 80.62 81.50 271,054 +0.10(+0.12%)
Oct 16, 2023 81.04 82.11 80.84 81.40 100,658 +1.49(+1.86%)
Oct 13, 2023 81.22 81.22 79.63 79.91 130,945 -0.95(-1.17%)
Oct 12, 2023 82.76 82.76 80.35 80.86 197,682 -1.60(-1.94%)
Oct 11, 2023 81.31 82.47 81.28 82.46 108,119 +1.20(+1.48%)
Oct 10, 2023 81.51 82.77 81.24 81.26 143,824 +0.42(+0.52%)
Oct 09, 2023 80.16 80.96 79.54 80.84 166,758 +0.03(+0.04%)
Oct 06, 2023 80.32 82.35 80.16 80.81 130,154 +0.12(+0.15%)
Oct 05, 2023 81.25 81.49 80.20 80.69 165,691 -0.30(-0.37%)
Oct 04, 2023 80.86 81.80 80.15 80.99 166,998 +0.58(+0.72%)
Oct 03, 2023 81.03 81.72 80.36 80.41 184,785 -1.00(-1.23%)
Oct 02, 2023 81.38 81.71 80.32 81.41 212,328 +0.01(+0.01%)
Sep 29, 2023 83.54 83.54 81.11 81.40 226,808 -1.67(-2.01%)
Sep 28, 2023 81.18 83.61 81.18 83.07 285,441 +2.02(+2.49%)
Sep 27, 2023 78.77 81.41 78.77 81.05 134,921 +2.28(+2.89%)
Sep 26, 2023 80.01 81.01 78.75 78.77 151,812 -1.70(-2.11%)
Sep 25, 2023 79.74 80.75 80.41 80.47 119,425 +0.34(+0.42%)
Sep 22, 2023 80.27 81.30 80.11 80.13 154,482 -0.07(-0.09%)
Sep 21, 2023 80.29 80.54 78.95 80.20 178,292 +0.37(+0.46%)
Sep 20, 2023 81.26 81.34 79.80 79.83 174,135 -1.09(-1.35%)
Sep 19, 2023 80.37 82.10 80.08 80.92 235,798 +1.11(+1.39%)
Sep 18, 2023 79.40 81.26 79.22 79.81 160,194 +0.75(+0.95%)
Sep 15, 2023 80.03 80.46 78.34 79.06 653,763 -0.76(-0.95%)
Sep 14, 2023 79.21 79.90 78.31 79.82 164,601 +1.27(+1.62%)
Sep 13, 2023 79.45 79.72 78.02 78.55 200,785 -1.23(-1.54%)
Sep 12, 2023 79.43 80.15 78.99 79.78 151,253 -0.32(-0.40%)
Sep 11, 2023 79.10 81.01 78.46 80.10 306,198 +1.83(+2.34%)
Sep 08, 2023 78.28 78.74 77.86 78.27 133,061 -0.34(-0.43%)
Sep 07, 2023 77.78 78.78 77.07 78.61 146,863 +1.05(+1.35%)
Sep 06, 2023 77.71 78.37 76.92 77.56 128,906 +0.41(+0.53%)
Sep 05, 2023 78.94 78.94 76.61 77.15 206,550 -2.83(-3.54%)
Sep 01, 2023 80.00 81.00 79.61 79.98 154,560 +0.96(+1.21%)
Aug 31, 2023 80.14 80.39 78.90 79.02 181,244 -0.68(-0.85%)
Aug 30, 2023 79.52 80.27 79.17 79.70 158,213 +0.43(+0.54%)
Aug 29, 2023 79.05 80.00 79.05 79.27 109,131 +0.00(+0.00%)
Aug 28, 2023 79.01 79.81 79.01 79.27 72,965 +0.78(+0.99%)
Aug 25, 2023 78.39 79.42 77.49 78.49 99,428 +0.66(+0.85%)
Aug 24, 2023 79.03 79.85 77.60 77.83 162,719 -1.76(-2.21%)
Aug 23, 2023 79.33 80.10 78.96 79.59 131,755 +0.24(+0.30%)
Aug 22, 2023 78.29 80.10 78.29 79.35 140,537 +1.21(+1.55%)
Aug 21, 2023 78.30 78.94 77.75 78.14 161,308 -0.11(-0.14%)
Aug 18, 2023 79.06 79.78 78.02 78.25 240,000 -1.62(-2.03%)
Aug 17, 2023 80.47 80.97 79.71 79.87 290,450 -0.64(-0.79%)
Aug 16, 2023 78.91 80.78 78.91 80.51 277,209 +1.16(+1.46%)
Aug 15, 2023 78.01 79.73 77.59 79.35 168,058 +1.27(+1.63%)
Aug 14, 2023 78.10 78.24 76.94 78.08 166,658 -0.62(-0.79%)
Aug 11, 2023 79.60 79.75 78.30 78.70 175,056 -1.10(-1.38%)
Aug 10, 2023 79.51 80.39 77.92 79.80 234,529 -0.09(-0.11%)
Aug 09, 2023 80.42 81.11 79.33 79.89 198,322 -0.88(-1.09%)
Aug 08, 2023 82.39 82.39 80.77 80.77 296,778 -2.87(-3.43%)
Aug 07, 2023 84.64 85.42 82.81 83.64 318,732 -0.93(-1.10%)
Aug 04, 2023 88.40 88.40 84.51 84.57 418,283 -4.03(-4.55%)
Aug 03, 2023 88.76 91.94 87.61 88.60 399,485 +5.60(+6.75%)
Aug 02, 2023 83.11 83.81 82.75 83.00 145,600 -1.29(-1.53%)
Aug 01, 2023 84.25 85.05 83.70 84.29 145,430 -0.32(-0.38%)
Jul 31, 2023 83.02 85.08 83.02 84.61 145,417 +1.75(+2.11%)
Jul 28, 2023 84.40 84.85 82.85 82.86 235,835 -0.67(-0.80%)
Jul 27, 2023 83.25 83.78 82.57 83.53 148,376 +1.02(+1.24%)
Jul 26, 2023 81.66 82.74 81.38 82.51 269,425 +0.85(+1.04%)
Jul 25, 2023 81.13 82.23 81.13 81.66 173,161 -0.17(-0.21%)
Jul 24, 2023 81.71 82.40 81.05 81.83 175,727 +0.12(+0.15%)
Jul 21, 2023 82.00 82.40 81.30 81.71 285,382 +0.43(+0.53%)
Jul 20, 2023 82.13 82.13 80.37 81.28 128,495 -0.47(-0.57%)
Jul 19, 2023 81.76 82.03 79.79 81.75 206,337 -0.21(-0.26%)
Jul 18, 2023 81.60 82.20 81.10 81.96 150,172 +0.41(+0.50%)
Jul 17, 2023 80.42 81.94 80.42 81.55 209,570 +1.18(+1.47%)
Jul 14, 2023 80.54 81.27 79.50 80.37 168,743 -0.16(-0.20%)
Jul 13, 2023 79.26 80.63 79.26 80.53 261,618 +0.77(+0.97%)
Jul 12, 2023 80.80 80.83 79.53 79.76 163,888 +0.11(+0.14%)
Jul 11, 2023 80.69 81.24 79.45 79.65 174,737 -0.91(-1.13%)
Jul 10, 2023 79.27 80.71 79.27 80.56 229,779 +1.06(+1.33%)
Jul 07, 2023 78.71 80.23 78.67 79.50 167,253 +0.91(+1.16%)
Jul 06, 2023 78.71 79.36 77.80 78.59 189,815 -0.58(-0.73%)
Jul 05, 2023 82.63 82.97 79.12 79.17 335,580 -5.98(-7.02%)
Jul 03, 2023 84.54 85.85 84.21 85.15 73,177 +0.18(+0.21%)
Jun 30, 2023 84.93 85.67 83.82 84.97 217,633 +0.96(+1.14%)
Jun 29, 2023 83.42 84.48 83.00 84.01 246,566 +0.54(+0.65%)
Jun 28, 2023 83.18 83.86 82.92 83.47 144,865 +0.29(+0.35%)
Jun 27, 2023 82.21 83.51 82.21 83.18 147,696 +1.40(+1.71%)
Jun 26, 2023 81.51 83.21 81.51 81.78 194,577 -0.10(-0.12%)
Jun 23, 2023 81.41 82.91 81.00 81.88 1,504,508 -0.58(-0.70%)
Jun 22, 2023 83.05 83.08 81.93 82.46 203,426 -0.93(-1.12%)
Jun 21, 2023 83.26 84.33 83.00 83.39 133,885 -0.14(-0.17%)
Jun 20, 2023 83.19 84.57 82.57 83.53 141,181 +0.04(+0.05%)
Jun 16, 2023 84.00 84.65 82.53 83.49 663,517 +0.99(+1.20%)
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.