Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 125.21 128.09 124.69 127.72 3,842,376 +2.24(+1.79%)
Jun 20, 2024 124.61 127.82 124.61 125.48 1,896,509 +0.94(+0.75%)
Jun 18, 2024 124.05 126.86 123.49 124.54 1,964,817 +0.47(+0.38%)
Jun 17, 2024 124.41 124.76 122.72 124.07 1,641,607 -0.54(-0.43%)
Jun 14, 2024 122.09 124.76 122.00 124.61 1,594,535 +1.19(+0.96%)
Jun 13, 2024 124.23 124.66 122.49 123.42 1,515,083 -1.14(-0.92%)
Jun 12, 2024 124.88 125.21 123.29 124.56 1,869,543 +1.77(+1.44%)
Jun 11, 2024 122.87 123.31 122.10 122.79 1,513,370 -0.59(-0.48%)
Jun 10, 2024 122.30 124.15 122.00 123.38 1,650,145 +0.32(+0.26%)
Jun 07, 2024 119.74 123.18 119.67 123.06 2,575,365 +2.75(+2.29%)
Jun 06, 2024 114.80 120.41 114.79 120.31 3,050,766 +4.95(+4.29%)
Jun 05, 2024 114.94 116.90 114.50 115.36 2,135,069 +0.87(+0.76%)
Jun 04, 2024 113.18 114.65 113.16 114.49 1,810,106 +0.43(+0.38%)
Jun 03, 2024 112.94 114.53 112.35 114.06 2,532,520 +1.20(+1.06%)
May 31, 2024 109.26 112.95 109.26 112.86 2,272,521 +3.38(+3.09%)
May 30, 2024 110.28 110.71 109.03 109.48 1,348,654 -0.80(-0.73%)
May 29, 2024 108.61 110.58 107.25 110.28 1,801,162 +0.17(+0.15%)
May 28, 2024 110.35 110.97 109.30 110.11 2,285,347 -0.20(-0.18%)
May 24, 2024 111.00 111.36 110.26 110.31 1,232,068 -0.18(-0.16%)
May 23, 2024 112.20 113.01 110.17 110.49 1,932,130 -1.58(-1.41%)
May 22, 2024 111.20 112.53 111.06 112.07 1,598,843 +0.36(+0.32%)
May 21, 2024 113.72 114.20 111.41 111.71 2,552,933 -2.61(-2.28%)
May 20, 2024 113.89 114.56 112.62 114.32 3,011,665 +0.31(+0.27%)
May 17, 2024 114.00 114.60 112.78 114.01 3,054,748 +0.56(+0.49%)
May 16, 2024 112.39 114.34 112.05 113.45 2,219,982 +1.00(+0.89%)
May 15, 2024 114.05 114.62 111.91 112.45 2,238,595 -1.03(-0.91%)
May 14, 2024 112.90 113.74 112.71 113.48 2,239,223 +0.81(+0.72%)
May 13, 2024 113.46 114.02 112.35 112.67 2,854,481 -0.17(-0.15%)
May 10, 2024 113.00 113.42 112.33 112.84 3,253,948 +0.31(+0.28%)
May 09, 2024 110.84 113.07 109.87 112.53 4,481,410 +0.99(+0.89%)
May 08, 2024 111.94 113.00 110.72 111.54 3,645,505 -1.37(-1.21%)
May 07, 2024 115.63 116.70 112.25 112.91 4,495,222 -3.11(-2.68%)
May 06, 2024 115.79 116.82 114.63 116.02 4,534,607 +0.69(+0.60%)
May 03, 2024 122.31 122.73 115.14 115.33 13,956,089 -20.76(-15.25%)
May 02, 2024 135.14 136.68 132.76 136.09 4,844,483 +2.95(+2.22%)
May 01, 2024 132.94 135.33 130.44 133.14 3,085,161 -1.49(-1.11%)
Apr 30, 2024 136.50 137.50 134.28 134.63 2,096,203 -2.03(-1.49%)
Apr 29, 2024 136.29 137.07 134.89 136.66 2,285,440 +0.96(+0.71%)
Apr 26, 2024 136.25 138.00 135.66 135.70 1,412,722 -0.55(-0.40%)
Apr 25, 2024 134.53 136.94 134.02 136.25 1,501,572 +0.45(+0.33%)
Apr 24, 2024 135.32 139.00 134.46 135.80 1,776,380 +0.78(+0.58%)
Apr 23, 2024 132.53 135.31 132.13 135.02 1,420,076 +3.43(+2.61%)
Apr 22, 2024 129.50 131.63 128.04 131.59 1,418,812 +2.59(+2.01%)
Apr 19, 2024 128.81 129.94 128.03 129.00 1,350,987 +0.70(+0.55%)
Apr 18, 2024 129.51 129.81 127.84 128.30 1,252,276 -0.43(-0.33%)
Apr 17, 2024 130.18 130.87 128.24 128.73 1,332,245 -0.21(-0.16%)
Apr 16, 2024 128.65 130.27 127.99 128.94 1,598,312 +0.29(+0.23%)
Apr 15, 2024 131.50 133.12 128.09 128.65 1,812,664 -1.81(-1.39%)
Apr 12, 2024 131.91 132.98 130.38 130.46 2,126,223 -2.76(-2.07%)
Apr 11, 2024 132.14 134.24 131.57 133.22 1,692,818 +1.82(+1.39%)
Apr 10, 2024 132.14 134.21 130.95 131.40 1,510,931 -1.87(-1.40%)
Apr 09, 2024 132.80 133.36 131.75 133.27 1,108,819 +1.11(+0.84%)
Apr 08, 2024 131.63 133.50 131.52 132.16 1,113,094 +0.37(+0.28%)
Apr 05, 2024 131.05 132.32 130.42 131.79 1,666,805 +1.09(+0.83%)
Apr 04, 2024 131.85 134.40 130.44 130.70 2,758,657 +0.14(+0.11%)
Apr 03, 2024 130.96 132.27 129.55 130.56 2,239,116 -1.13(-0.86%)
Apr 02, 2024 132.06 133.24 130.50 131.69 2,306,232 -1.53(-1.15%)
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.