Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2024 130.74 131.09 129.35 129.86 584,549 -0.39(-0.30%)
May 24, 2024 129.51 130.69 129.00 130.25 471,453 +1.65(+1.28%)
May 23, 2024 130.00 130.00 128.13 128.60 500,789 -0.70(-0.54%)
May 22, 2024 128.14 129.48 127.70 129.30 775,685 +1.40(+1.09%)
May 21, 2024 127.19 128.07 126.58 127.90 780,395 +0.46(+0.36%)
May 20, 2024 126.33 128.27 126.33 127.44 810,528 +1.13(+0.89%)
May 17, 2024 125.95 126.41 125.00 126.31 702,205 +0.46(+0.37%)
May 16, 2024 124.34 126.47 124.30 125.85 801,327 +1.50(+1.21%)
May 15, 2024 123.85 124.82 123.56 124.35 599,556 +1.02(+0.83%)
May 14, 2024 122.72 123.38 121.93 123.33 688,288 +1.34(+1.10%)
May 13, 2024 122.00 122.43 121.73 121.99 471,221 +0.46(+0.38%)
May 10, 2024 122.11 122.23 121.02 121.53 400,216 -0.10(-0.08%)
May 09, 2024 121.20 121.63 120.47 121.63 578,121 +0.65(+0.54%)
May 08, 2024 119.78 121.11 119.55 120.98 562,707 +0.81(+0.67%)
May 07, 2024 120.20 121.17 119.85 120.17 836,035 +0.53(+0.44%)
May 06, 2024 118.91 119.67 117.85 119.64 542,733 +2.03(+1.73%)
May 03, 2024 117.55 118.17 115.96 117.61 468,166 +1.19(+1.02%)
May 02, 2024 116.06 116.52 114.36 116.42 1,035,862 +1.22(+1.06%)
May 01, 2024 117.30 118.05 114.88 115.20 1,020,078 -2.64(-2.24%)
Apr 30, 2024 118.07 119.32 117.69 117.84 840,604 -1.11(-0.93%)
Apr 29, 2024 117.54 119.28 117.54 118.95 744,774 +1.51(+1.29%)
Apr 26, 2024 117.97 118.09 117.25 117.44 408,925 +0.06(+0.05%)
Apr 25, 2024 116.69 117.59 116.15 117.38 442,659 +0.14(+0.12%)
Apr 24, 2024 116.54 117.62 116.20 117.24 840,525 +1.30(+1.12%)
Apr 23, 2024 114.99 116.44 114.99 115.94 763,204 +1.07(+0.93%)
Apr 22, 2024 114.10 115.45 112.70 114.87 560,760 +1.55(+1.37%)
Apr 19, 2024 113.07 113.91 112.57 113.32 826,236 -0.43(-0.38%)
Apr 18, 2024 115.20 115.90 113.17 113.75 798,744 -1.19(-1.04%)
Apr 17, 2024 113.79 115.47 113.71 114.94 1,481,154 +1.92(+1.70%)
Apr 16, 2024 114.87 116.34 112.73 113.02 1,314,107 +1.32(+1.18%)
Apr 15, 2024 113.84 113.98 110.96 111.70 738,465 -1.45(-1.28%)
Apr 12, 2024 113.94 115.13 113.01 113.15 874,934 -1.44(-1.26%)
Apr 11, 2024 114.98 115.28 113.24 114.59 886,056 +0.07(+0.06%)
Apr 10, 2024 114.16 114.96 113.71 114.52 845,935 -1.39(-1.19%)
Apr 09, 2024 116.53 117.00 115.25 115.91 751,919 -0.61(-0.52%)
Apr 08, 2024 117.60 118.27 116.27 116.51 1,996,057 -0.80(-0.68%)
Apr 05, 2024 115.78 117.60 115.19 117.31 3,100,406 +0.46(+0.39%)
Apr 04, 2024 119.36 119.45 116.38 116.85 1,184,426 -0.97(-0.82%)
Apr 03, 2024 115.97 118.31 115.86 117.82 1,965,689 +1.79(+1.55%)
Apr 02, 2024 112.61 116.42 111.98 116.03 6,776,254 +3.68(+3.27%)
Apr 01, 2024 113.59 113.65 112.05 112.35 1,457,947 -0.36(-0.32%)
Mar 28, 2024 109.87 112.94 109.87 112.71 5,453,789 -2.89(-2.50%)
Mar 27, 2024 113.44 115.65 110.45 115.60 1,351,710 +3.72(+3.32%)
Mar 26, 2024 105.79 113.95 105.63 111.88 1,686,732 +6.81(+6.48%)
Mar 25, 2024 105.15 105.97 104.56 105.07 624,408 +0.00(+0.00%)
Mar 22, 2024 104.64 105.57 104.03 105.07 599,981 +0.43(+0.41%)
Mar 21, 2024 105.09 105.47 104.42 104.64 544,777 +0.63(+0.60%)
Mar 20, 2024 102.64 104.05 102.41 104.02 414,373 +1.15(+1.11%)
Mar 19, 2024 102.14 103.37 101.87 102.87 588,062 +0.53(+0.52%)
Mar 18, 2024 103.88 103.93 102.24 102.34 554,533 -0.90(-0.87%)
Mar 15, 2024 102.15 103.40 102.15 103.24 1,202,313 +0.41(+0.40%)
Mar 14, 2024 103.64 103.86 101.91 102.83 527,171 -0.93(-0.89%)
Mar 13, 2024 103.31 104.45 102.78 103.76 534,883 +0.76(+0.74%)
Mar 12, 2024 104.25 104.80 102.96 103.00 388,825 -0.98(-0.94%)
Mar 11, 2024 103.23 104.23 102.87 103.98 343,689 +0.11(+0.11%)
Mar 08, 2024 104.74 105.09 103.73 103.87 431,279 -0.54(-0.52%)
Mar 07, 2024 105.45 105.99 104.38 104.41 420,112 -0.84(-0.80%)
Mar 06, 2024 104.70 105.60 104.38 105.24 420,333 +1.28(+1.23%)
Mar 05, 2024 104.55 104.92 103.50 103.97 323,012 -0.83(-0.79%)
Mar 04, 2024 105.27 106.04 104.76 104.79 559,262 -0.18(-0.17%)
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.