Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 22, 2024 128.63 128.94 126.84 126.92 2,088,076 -2.33(-1.80%)
Jul 19, 2024 132.40 132.43 128.60 129.25 3,215,713 -2.98(-2.25%)
Jul 18, 2024 131.73 134.74 131.38 132.23 2,155,659 -0.15(-0.11%)
Jul 17, 2024 130.72 133.11 130.71 132.38 2,413,419 +0.86(+0.65%)
Jul 16, 2024 132.34 133.07 131.20 131.52 2,925,418 -1.13(-0.85%)
Jul 15, 2024 130.25 134.32 129.65 132.65 3,532,310 +3.70(+2.87%)
Jul 12, 2024 129.35 129.47 127.75 128.95 2,032,078 +0.78(+0.61%)
Jul 11, 2024 125.98 128.53 125.60 128.17 2,477,844 +1.95(+1.54%)
Jul 10, 2024 125.64 126.34 124.94 126.22 1,835,337 +0.55(+0.44%)
Jul 09, 2024 123.88 126.93 123.82 125.67 2,859,785 +0.04(+0.03%)
Jul 08, 2024 124.04 125.66 123.91 125.63 2,631,629 +0.69(+0.55%)
Jul 05, 2024 126.55 127.09 124.45 124.94 3,354,630 -1.83(-1.44%)
Jul 03, 2024 126.50 127.39 126.15 126.77 1,814,117 +0.12(+0.09%)
Jul 02, 2024 127.80 128.85 126.08 126.65 2,274,655 +0.11(+0.09%)
Jul 01, 2024 127.70 127.89 125.47 126.54 2,496,129 +0.67(+0.53%)
Jun 28, 2024 125.59 126.07 124.80 125.87 4,029,398 +1.32(+1.06%)
Jun 27, 2024 125.50 125.50 123.67 124.55 1,726,714 -0.03(-0.02%)
Jun 26, 2024 126.02 126.15 123.87 124.58 2,297,403 -0.97(-0.77%)
Jun 25, 2024 124.94 125.68 123.92 125.55 1,965,312 +0.25(+0.20%)
Jun 24, 2024 122.62 125.93 122.62 125.30 2,783,411 +3.25(+2.66%)
Jun 21, 2024 122.84 122.96 121.26 122.05 7,898,289 +0.06(+0.05%)
Jun 20, 2024 119.76 122.08 119.25 121.99 2,469,052 +2.49(+2.08%)
Jun 18, 2024 119.78 121.15 118.77 119.50 2,032,355 +0.42(+0.35%)
Jun 17, 2024 118.24 119.59 117.24 119.08 2,388,682 +0.84(+0.71%)
Jun 14, 2024 119.71 119.71 117.17 118.24 2,850,282 -0.86(-0.72%)
Jun 13, 2024 120.51 120.83 118.12 119.10 2,253,773 -1.83(-1.51%)
Jun 12, 2024 123.10 123.23 120.15 120.93 2,129,582 -1.10(-0.90%)
Jun 11, 2024 120.69 122.05 119.79 122.03 2,063,540 +0.44(+0.36%)
Jun 10, 2024 120.60 122.27 119.75 121.59 1,717,490 +1.40(+1.16%)
Jun 07, 2024 121.00 122.09 120.05 120.19 2,494,458 -1.02(-0.84%)
Jun 06, 2024 120.30 121.29 119.60 121.21 3,399,763 +0.90(+0.75%)
Jun 05, 2024 119.88 120.35 119.00 120.31 3,406,668 +0.51(+0.43%)
Jun 04, 2024 118.45 120.04 117.40 119.80 4,499,109 +0.16(+0.13%)
Jun 03, 2024 124.20 124.39 118.40 119.64 3,239,541 -4.91(-3.94%)
May 31, 2024 122.54 124.74 122.54 124.55 4,082,405 +2.30(+1.88%)
May 30, 2024 121.92 123.24 121.38 122.25 3,004,916 +0.33(+0.27%)
May 29, 2024 125.97 126.00 121.18 121.92 5,505,813 -3.93(-3.12%)
May 28, 2024 123.90 126.10 123.66 125.85 3,800,000 +2.58(+2.09%)
May 24, 2024 124.63 125.58 122.98 123.27 3,730,898 -0.76(-0.61%)
May 23, 2024 126.66 127.30 123.88 124.03 3,373,688 -2.02(-1.60%)
May 22, 2024 128.45 128.45 125.62 126.05 3,617,623 -2.85(-2.21%)
May 21, 2024 129.44 130.35 128.73 128.90 2,210,894 -0.96(-0.74%)
May 20, 2024 130.23 130.58 129.15 129.86 1,933,759 -0.08(-0.06%)
May 17, 2024 128.78 130.26 128.10 129.94 2,340,078 +2.02(+1.58%)
May 16, 2024 128.78 129.63 127.89 127.92 2,615,466 -1.17(-0.91%)
May 15, 2024 129.00 129.43 126.54 129.09 2,560,376 -0.34(-0.26%)
May 14, 2024 129.43 130.18 128.70 129.43 2,346,916 +0.03(+0.02%)
May 13, 2024 130.47 130.65 129.34 129.40 3,006,037 -0.70(-0.54%)
May 10, 2024 130.81 131.57 129.79 130.10 2,821,162 -0.46(-0.35%)
May 09, 2024 130.18 131.06 129.74 130.56 3,663,171 +0.73(+0.56%)
May 08, 2024 129.27 131.16 128.93 129.83 2,804,814 -0.43(-0.33%)
May 07, 2024 130.60 131.51 130.18 130.26 3,263,066 -0.22(-0.17%)
May 06, 2024 130.68 132.14 130.24 130.48 3,691,073 +0.46(+0.35%)
May 03, 2024 130.92 132.44 128.25 130.02 5,660,842 -1.78(-1.35%)
May 02, 2024 131.33 132.32 130.32 131.80 4,181,057 +1.85(+1.42%)
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.