Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 124.59 125.00 123.41 123.64 239,132 -0.80(-0.64%)
Jul 28, 2023 127.42 127.49 122.75 124.44 308,654 -2.15(-1.70%)
Jul 27, 2023 126.54 127.80 125.55 126.59 291,964 +1.75(+1.40%)
Jul 26, 2023 124.60 125.60 123.23 124.84 177,472 -0.68(-0.54%)
Jul 25, 2023 124.48 126.42 123.41 125.52 182,654 +1.11(+0.89%)
Jul 24, 2023 123.66 125.10 121.50 124.41 288,928 +0.78(+0.63%)
Jul 21, 2023 124.56 124.99 123.00 123.63 262,324 +0.08(+0.06%)
Jul 20, 2023 127.87 128.40 123.34 123.55 309,425 -5.45(-4.22%)
Jul 19, 2023 131.37 131.37 128.17 129.00 482,963 -1.74(-1.33%)
Jul 18, 2023 130.41 131.46 129.56 130.74 233,919 +0.07(+0.05%)
Jul 17, 2023 130.90 133.00 129.73 130.67 201,043 -0.29(-0.22%)
Jul 14, 2023 134.44 134.55 130.45 130.96 305,902 -3.94(-2.92%)
Jul 13, 2023 132.49 134.95 131.65 134.90 230,940 +2.61(+1.97%)
Jul 12, 2023 133.47 134.08 131.41 132.29 252,433 +0.68(+0.52%)
Jul 11, 2023 130.00 132.00 129.53 131.61 191,485 +2.01(+1.55%)
Jul 10, 2023 127.79 130.32 127.79 129.60 158,918 +1.60(+1.25%)
Jul 07, 2023 127.42 130.85 126.17 128.00 255,423 +1.33(+1.05%)
Jul 06, 2023 125.65 126.77 124.36 126.67 179,125 -0.32(-0.25%)
Jul 05, 2023 127.61 128.09 126.18 126.99 157,050 -1.87(-1.45%)
Jul 03, 2023 129.25 130.36 126.88 128.86 90,872 -1.02(-0.79%)
Jun 30, 2023 129.89 133.00 128.02 129.88 323,634 +1.36(+1.06%)
Jun 29, 2023 126.82 129.11 125.08 128.52 203,374 +2.97(+2.37%)
Jun 28, 2023 124.85 127.15 124.73 125.55 184,869 -0.80(-0.63%)
Jun 27, 2023 124.41 127.23 124.03 126.35 222,884 +2.08(+1.67%)
Jun 26, 2023 123.95 126.36 123.95 124.27 200,470 +0.11(+0.09%)
Jun 23, 2023 124.77 126.46 123.57 124.16 343,719 -3.05(-2.40%)
Jun 22, 2023 127.81 128.45 125.72 127.21 317,249 -0.87(-0.68%)
Jun 21, 2023 128.02 128.92 125.29 128.08 275,244 -1.15(-0.89%)
Jun 20, 2023 129.41 133.74 128.54 129.23 361,130 +0.23(+0.18%)
Jun 16, 2023 130.98 131.60 127.60 129.00 674,419 -0.11(-0.09%)
Jun 15, 2023 128.58 130.00 127.05 129.11 370,270 -0.47(-0.36%)
Jun 14, 2023 129.35 132.65 128.90 129.58 498,789 -0.17(-0.13%)
Jun 13, 2023 128.34 132.87 127.10 129.75 695,772 +3.11(+2.46%)
Jun 12, 2023 116.31 129.43 116.31 126.64 933,141 +13.62(+12.05%)
Jun 09, 2023 112.09 113.12 111.82 113.02 191,983 +0.92(+0.82%)
Jun 08, 2023 111.46 112.47 111.05 112.10 184,449 -0.31(-0.28%)
Jun 07, 2023 110.76 113.66 110.48 112.41 393,601 +2.47(+2.25%)
Jun 06, 2023 111.00 112.65 109.07 109.94 436,136 -2.11(-1.88%)
Jun 05, 2023 113.04 114.05 108.55 112.05 242,272 -2.85(-2.48%)
Jun 02, 2023 112.42 115.16 111.44 114.90 313,529 +3.63(+3.26%)
Jun 01, 2023 112.56 113.01 110.40 111.27 347,181 -1.95(-1.72%)
May 31, 2023 117.27 118.40 112.42 113.22 567,298 -5.16(-4.36%)
May 30, 2023 121.34 122.01 115.47 118.38 794,246 -0.58(-0.49%)
May 26, 2023 104.96 119.56 104.96 118.96 1,514,684 +13.79(+13.11%)
May 25, 2023 97.89 105.59 97.82 105.17 1,151,539 +7.92(+8.14%)
May 24, 2023 97.01 98.13 95.99 97.25 324,378 -1.09(-1.11%)
May 23, 2023 96.84 100.42 96.41 98.34 853,178 +0.81(+0.83%)
May 22, 2023 95.44 97.58 95.06 97.53 185,064 +2.09(+2.19%)
May 19, 2023 96.40 96.70 95.03 95.44 261,516 +0.16(+0.17%)
May 18, 2023 95.00 95.90 94.14 95.28 191,940 +0.34(+0.36%)
May 17, 2023 93.80 95.56 92.81 94.94 290,767 +1.79(+1.92%)
May 16, 2023 91.42 93.47 91.16 93.15 260,839 +1.24(+1.35%)
May 15, 2023 91.96 92.53 91.62 91.91 268,137 +0.08(+0.09%)
May 12, 2023 91.97 92.39 90.36 91.83 241,042 +0.27(+0.29%)
May 11, 2023 91.72 92.23 90.19 91.56 414,594 -0.76(-0.82%)
May 10, 2023 93.99 94.05 91.37 92.32 388,355 -0.33(-0.36%)
May 09, 2023 91.16 96.89 91.16 92.65 994,625 -0.84(-0.90%)
May 08, 2023 93.36 94.03 92.84 93.49 630,757 +0.41(+0.44%)
May 05, 2023 92.70 93.83 91.62 93.08 283,887 +1.85(+2.03%)
May 04, 2023 92.84 93.10 91.09 91.23 267,902 -2.09(-2.24%)
May 03, 2023 92.66 95.43 92.58 93.32 293,173 +1.15(+1.25%)
May 02, 2023 93.27 93.93 91.49 92.17 328,244 -1.88(-2.00%)
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.