Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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 3,645,399 -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%)
Apr 01, 2024 137.55 137.73 132.91 133.22 3,621,669 -4.53(-3.29%)
Mar 28, 2024 139.46 138.25 137.59 137.75 2,190,275 -1.24(-0.89%)
Mar 27, 2024 137.88 139.13 136.63 138.99 2,220,610 +2.37(+1.73%)
Mar 26, 2024 138.40 138.88 136.57 136.62 2,524,242 -0.69(-0.50%)
Mar 25, 2024 137.18 138.26 136.78 137.31 1,172,866 +0.47(+0.34%)
Mar 22, 2024 135.68 137.46 135.15 136.84 1,246,283 +0.45(+0.33%)
Mar 21, 2024 138.95 139.00 136.33 136.39 1,681,291 -1.71(-1.24%)
Mar 20, 2024 135.27 138.62 135.07 138.10 1,906,255 +2.54(+1.87%)
Mar 19, 2024 133.18 135.62 132.70 135.56 1,598,413 +2.35(+1.76%)
Mar 18, 2024 133.79 134.79 132.50 133.21 1,688,260 -0.26(-0.19%)
Mar 15, 2024 134.91 135.30 132.51 133.47 3,974,635 -2.27(-1.67%)
Mar 14, 2024 135.70 136.07 134.63 135.74 1,868,829 +0.42(+0.31%)
Mar 13, 2024 134.80 137.22 133.82 135.32 2,091,506 -1.30(-0.95%)
Mar 12, 2024 138.00 138.13 136.53 136.62 1,610,655 -0.31(-0.23%)
Mar 11, 2024 135.17 137.29 135.17 136.93 1,428,107 +1.15(+0.85%)
Mar 08, 2024 133.61 136.07 133.02 135.78 1,859,220 +2.35(+1.76%)
Mar 07, 2024 132.75 133.63 131.41 133.43 1,968,537 +0.93(+0.70%)
Mar 06, 2024 135.09 135.44 132.24 132.50 2,360,993 -1.53(-1.14%)
Mar 05, 2024 134.58 135.74 133.11 134.03 3,340,767 -1.49(-1.10%)
Mar 04, 2024 136.62 137.21 135.17 135.52 2,233,506 -1.32(-0.96%)
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.