Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 24, 2024 130.67 131.26 128.16 129.38 999,539 -1.92(-1.46%)
Jul 23, 2024 133.73 136.10 131.12 131.30 1,519,945 -1.98(-1.49%)
Jul 22, 2024 134.30 134.43 130.88 133.28 1,257,732 -0.22(-0.16%)
Jul 19, 2024 131.48 134.50 130.22 133.50 1,761,929 +1.95(+1.48%)
Jul 18, 2024 133.72 135.52 130.08 131.55 1,188,033 -1.44(-1.08%)
Jul 17, 2024 133.49 137.16 132.27 132.99 1,087,900 -3.11(-2.29%)
Jul 16, 2024 136.12 137.20 133.59 136.10 1,272,822 +0.25(+0.18%)
Jul 15, 2024 139.22 139.22 135.66 135.85 1,235,678 -3.39(-2.43%)
Jul 12, 2024 141.55 141.98 138.85 139.24 1,528,246 -3.65(-2.55%)
Jul 11, 2024 142.16 143.77 141.01 142.89 1,119,997 +2.75(+1.96%)
Jul 10, 2024 144.45 144.45 137.56 140.14 1,473,646 -3.11(-2.17%)
Jul 09, 2024 144.50 145.34 142.66 143.25 836,006 -1.27(-0.88%)
Jul 08, 2024 145.00 145.57 143.03 144.52 1,206,908 +0.98(+0.68%)
Jul 05, 2024 147.81 148.89 142.86 143.54 1,106,987 -4.36(-2.95%)
Jul 03, 2024 146.18 150.14 146.00 147.90 512,616 +2.41(+1.66%)
Jul 02, 2024 146.62 147.02 143.16 145.49 1,276,084 -2.26(-1.53%)
Jul 01, 2024 147.57 150.03 146.84 147.75 1,239,583 +1.81(+1.24%)
Jun 28, 2024 144.89 148.65 142.80 145.94 2,387,298 -2.31(-1.56%)
Jun 27, 2024 147.90 148.74 146.23 148.25 1,013,736 -0.39(-0.26%)
Jun 26, 2024 151.94 154.80 148.18 148.64 1,109,300 -2.50(-1.65%)
Jun 25, 2024 153.41 153.80 150.66 151.14 938,564 -1.45(-0.95%)
Jun 24, 2024 153.32 154.83 151.46 152.59 1,418,231 -2.15(-1.39%)
Jun 21, 2024 156.50 156.50 153.11 154.74 1,765,384 -3.11(-1.97%)
Jun 20, 2024 160.00 165.32 156.79 157.85 1,541,440 -1.57(-0.98%)
Jun 18, 2024 159.49 160.03 156.34 159.42 1,177,562 -0.26(-0.16%)
Jun 17, 2024 156.64 161.04 155.46 159.68 858,503 +2.70(+1.72%)
Jun 14, 2024 156.31 159.16 154.78 156.98 1,074,276 -1.67(-1.05%)
Jun 13, 2024 156.96 159.75 155.53 158.65 1,345,021 +1.20(+0.76%)
Jun 12, 2024 158.00 158.80 155.54 157.45 1,111,459 +2.92(+1.89%)
Jun 11, 2024 153.01 154.66 150.09 154.53 1,014,116 +0.45(+0.29%)
Jun 10, 2024 145.40 155.04 143.28 154.08 1,361,683 +7.08(+4.82%)
Jun 07, 2024 147.94 150.87 146.66 147.00 923,164 -1.41(-0.95%)
Jun 06, 2024 148.50 149.42 146.66 148.41 1,379,371 +0.40(+0.27%)
Jun 05, 2024 148.96 149.70 147.60 148.01 773,424 -0.71(-0.48%)
Jun 04, 2024 152.48 154.74 148.58 148.72 1,029,769 -5.21(-3.38%)
Jun 03, 2024 157.00 158.11 153.07 153.93 900,412 -1.71(-1.10%)
May 31, 2024 156.34 158.00 152.18 155.64 1,051,116 -0.33(-0.21%)
May 30, 2024 154.05 157.56 153.62 155.97 896,254 +2.36(+1.54%)
May 29, 2024 152.90 154.90 151.57 153.61 1,036,139 -1.30(-0.84%)
May 28, 2024 150.77 155.46 150.76 154.91 1,447,109 +5.99(+4.02%)
May 24, 2024 144.73 150.72 144.73 148.92 1,641,824 +6.30(+4.42%)
May 23, 2024 141.86 144.60 139.50 142.62 1,105,910 +1.08(+0.76%)
May 22, 2024 142.97 144.24 141.08 141.54 805,032 -2.88(-1.99%)
May 21, 2024 139.54 144.89 139.50 144.42 1,086,259 +5.10(+3.66%)
May 20, 2024 141.09 141.87 139.01 139.32 609,096 -1.63(-1.16%)
May 17, 2024 142.16 142.78 140.20 140.95 878,092 -1.06(-0.75%)
May 16, 2024 144.80 145.38 140.73 142.01 1,102,203 -2.72(-1.88%)
May 15, 2024 146.83 148.16 144.06 144.73 1,054,159 -0.58(-0.40%)
May 14, 2024 144.77 147.36 144.57 145.31 1,371,236 +2.37(+1.66%)
May 13, 2024 144.59 144.78 141.02 142.94 903,914 -0.33(-0.23%)
May 10, 2024 140.72 143.36 139.18 143.27 1,711,935 +3.57(+2.56%)
May 09, 2024 135.86 139.86 134.77 139.70 1,419,316 +4.28(+3.16%)
May 08, 2024 135.27 137.27 133.15 135.42 1,204,834 -1.07(-0.78%)
May 07, 2024 133.12 142.71 132.10 136.49 5,366,508 +9.86(+7.79%)
May 06, 2024 125.90 128.24 125.53 126.63 1,798,171 +2.35(+1.89%)
May 03, 2024 129.59 129.59 123.08 124.28 1,423,388 -2.42(-1.91%)
May 02, 2024 126.34 126.73 123.62 126.70 801,368 +3.15(+2.55%)
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.