Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 126.90 128.51 125.67 127.64 4,287,776 +0.17(+0.13%)
Jun 20, 2024 129.00 130.87 126.60 127.47 3,039,823 -1.24(-0.96%)
Jun 18, 2024 126.21 129.65 126.17 128.71 2,575,785 +2.67(+2.12%)
Jun 17, 2024 126.33 127.30 123.57 126.04 1,934,226 -0.13(-0.10%)
Jun 14, 2024 126.04 127.16 125.81 126.17 1,398,643 -1.13(-0.89%)
Jun 13, 2024 125.42 127.63 125.28 127.30 1,604,400 +1.57(+1.25%)
Jun 12, 2024 126.28 127.97 125.24 125.73 2,239,441 +0.26(+0.21%)
Jun 11, 2024 122.81 125.78 122.35 125.47 2,850,205 +2.56(+2.09%)
Jun 10, 2024 120.42 122.91 120.28 122.91 1,650,980 +1.92(+1.59%)
Jun 07, 2024 120.96 121.53 120.01 120.98 1,383,621 -0.49(-0.40%)
Jun 06, 2024 121.99 122.22 120.41 121.47 2,398,368 -0.79(-0.65%)
Jun 05, 2024 120.00 122.30 119.64 122.26 2,370,748 +3.26(+2.74%)
Jun 04, 2024 119.00 119.72 117.92 119.00 2,622,158 +0.04(+0.03%)
Jun 03, 2024 117.93 119.16 115.02 118.96 3,727,937 -1.47(-1.22%)
May 31, 2024 119.50 121.48 116.51 120.43 6,128,464 +3.93(+3.37%)
May 30, 2024 118.68 118.68 116.32 116.50 3,668,728 -1.00(-0.85%)
May 29, 2024 116.48 118.06 116.38 117.50 2,708,639 -0.51(-0.43%)
May 28, 2024 115.94 118.36 115.72 118.01 3,238,978 +2.34(+2.02%)
May 24, 2024 114.71 116.01 114.41 115.67 1,351,211 +1.63(+1.43%)
May 23, 2024 115.53 115.95 113.83 114.04 1,548,623 -0.07(-0.06%)
May 22, 2024 113.44 114.22 113.10 114.11 1,745,530 +1.16(+1.03%)
May 21, 2024 111.53 113.12 111.53 112.95 1,693,742 +0.67(+0.60%)
May 20, 2024 110.82 112.47 110.35 112.28 2,097,557 +1.81(+1.64%)
May 17, 2024 110.56 110.81 109.87 110.47 2,257,827 +0.72(+0.66%)
May 16, 2024 110.06 110.81 109.70 109.75 1,545,226 -0.87(-0.79%)
May 15, 2024 109.50 110.90 109.22 110.62 2,872,984 +1.58(+1.45%)
May 14, 2024 108.63 109.47 108.06 109.04 2,964,791 +0.89(+0.82%)
May 13, 2024 109.02 109.29 107.89 108.15 1,841,495 -0.35(-0.32%)
May 10, 2024 108.84 109.11 107.72 108.50 1,703,412 +0.32(+0.30%)
May 09, 2024 109.46 109.73 107.20 108.18 1,852,007 -1.30(-1.19%)
May 08, 2024 107.00 109.52 106.84 109.48 1,703,460 +2.12(+1.97%)
May 07, 2024 108.28 108.81 106.85 107.36 1,325,044 -0.59(-0.55%)
May 06, 2024 105.25 108.10 105.14 107.95 3,382,024 +3.31(+3.16%)
May 03, 2024 103.25 104.73 103.04 104.64 2,463,599 +2.52(+2.47%)
May 02, 2024 102.00 102.40 100.24 102.12 1,196,607 +1.13(+1.12%)
May 01, 2024 101.36 102.63 100.88 100.99 1,012,389 -1.22(-1.19%)
Apr 30, 2024 101.82 103.23 101.82 102.21 1,274,196 -0.27(-0.26%)
Apr 29, 2024 101.51 102.75 101.45 102.48 1,378,485 +1.15(+1.13%)
Apr 26, 2024 101.18 102.05 100.24 101.33 2,124,805 +0.39(+0.39%)
Apr 25, 2024 99.39 101.48 98.85 100.94 1,581,480 +0.88(+0.88%)
Apr 24, 2024 100.28 101.33 99.29 100.06 1,292,598 +0.64(+0.64%)
Apr 23, 2024 98.35 99.85 97.89 99.42 1,746,595 +1.51(+1.54%)
Apr 22, 2024 98.74 98.76 97.31 97.91 1,830,498 -0.04(-0.04%)
Apr 19, 2024 99.84 100.74 97.75 97.95 1,692,490 -2.19(-2.19%)
Apr 18, 2024 101.03 101.89 99.73 100.14 1,031,664 -0.77(-0.76%)
Apr 17, 2024 103.33 103.33 100.54 100.91 1,110,796 -1.63(-1.59%)
Apr 16, 2024 102.27 102.78 101.30 102.54 1,362,372 +0.17(+0.17%)
Apr 15, 2024 102.80 103.62 101.85 102.37 1,902,398 +0.56(+0.55%)
Apr 12, 2024 103.71 103.99 101.66 101.81 1,346,823 -3.05(-2.91%)
Apr 11, 2024 103.30 104.95 102.77 104.86 1,320,574 +2.26(+2.20%)
Apr 10, 2024 103.02 103.42 102.07 102.60 1,109,897 -1.55(-1.49%)
Apr 09, 2024 106.04 106.90 103.50 104.15 1,282,126 -1.67(-1.58%)
Apr 08, 2024 105.60 106.07 104.86 105.82 1,581,509 +0.77(+0.73%)
Apr 05, 2024 105.35 105.46 104.17 105.05 1,017,287 +0.25(+0.24%)
Apr 04, 2024 107.41 108.82 104.45 104.80 2,552,363 -1.18(-1.11%)
Apr 03, 2024 103.84 106.39 103.77 105.98 1,817,323 +1.75(+1.68%)
Apr 02, 2024 103.72 104.26 103.09 104.23 996,080 -0.32(-0.31%)
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.