Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 139.26 139.97 137.38 138.13 11,329,054 -1.72(-1.23%)
Jun 13, 2024 140.43 142.40 138.77 139.85 13,736,377 -0.53(-0.38%)
Jun 12, 2024 134.69 140.96 133.96 140.38 40,852,920 +16.50(+13.32%)
Jun 11, 2024 124.05 124.83 122.29 123.88 18,189,824 -0.62(-0.50%)
Jun 10, 2024 125.73 126.95 124.05 124.50 10,173,442 -1.42(-1.13%)
Jun 07, 2024 124.21 126.22 123.27 125.92 11,544,997 +2.42(+1.96%)
Jun 06, 2024 122.88 124.27 122.25 123.50 7,346,527 +0.87(+0.71%)
Jun 05, 2024 121.65 122.79 120.51 122.63 5,973,367 +2.56(+2.13%)
Jun 04, 2024 119.02 120.37 118.72 120.07 7,972,402 +0.79(+0.66%)
Jun 03, 2024 117.53 119.33 117.34 119.28 7,254,487 +2.09(+1.78%)
May 31, 2024 116.59 117.42 114.55 117.19 12,758,362 +0.10(+0.09%)
May 30, 2024 120.17 121.44 117.03 117.09 10,848,833 -6.65(-5.37%)
May 29, 2024 122.99 123.92 122.77 123.74 4,732,624 -0.75(-0.60%)
May 28, 2024 123.24 124.82 123.01 124.49 6,911,188 +1.58(+1.29%)
May 24, 2024 123.42 123.51 121.42 122.91 7,173,458 -1.18(-0.95%)
May 23, 2024 126.55 126.70 123.16 124.09 6,107,451 -0.51(-0.41%)
May 22, 2024 124.63 125.16 123.30 124.60 5,703,346 -0.03(-0.02%)
May 21, 2024 124.46 125.36 123.92 124.63 5,548,698 +0.11(+0.09%)
May 20, 2024 123.80 124.68 123.24 124.52 5,987,820 +1.02(+0.83%)
May 17, 2024 123.18 123.58 122.08 123.50 6,194,166 +1.34(+1.10%)
May 16, 2024 121.94 122.45 121.21 122.16 5,162,872 +0.53(+0.44%)
May 15, 2024 120.17 122.09 119.67 121.63 6,603,117 +0.76(+0.63%)
May 14, 2024 116.50 122.55 116.13 120.87 17,803,180 +4.50(+3.87%)
May 13, 2024 117.13 117.19 116.19 116.37 4,139,625 -0.30(-0.26%)
May 10, 2024 117.15 117.63 115.91 116.67 4,122,534 +0.03(+0.03%)
May 09, 2024 117.39 117.73 116.50 116.64 3,236,245 -0.75(-0.64%)
May 08, 2024 117.71 117.98 117.11 117.39 4,635,513 -0.54(-0.46%)
May 07, 2024 118.00 119.13 117.29 117.93 6,435,464 -0.41(-0.35%)
May 06, 2024 116.33 118.36 116.18 118.34 6,051,908 +2.54(+2.19%)
May 03, 2024 115.98 116.21 115.07 115.80 4,484,980 +0.84(+0.73%)
May 02, 2024 115.23 115.81 114.26 114.96 5,013,227 +0.33(+0.29%)
May 01, 2024 113.91 116.76 113.65 114.63 5,583,635 +0.88(+0.77%)
Apr 30, 2024 115.09 115.52 113.69 113.75 6,233,041 -2.74(-2.35%)
Apr 29, 2024 116.99 117.31 115.29 116.49 5,189,810 -0.72(-0.61%)
Apr 26, 2024 117.04 119.21 116.15 117.21 8,355,128 +2.32(+2.02%)
Apr 25, 2024 113.63 114.99 112.80 114.89 6,794,520 -0.45(-0.39%)
Apr 24, 2024 115.38 115.73 113.88 115.34 5,789,729 +0.25(+0.22%)
Apr 23, 2024 115.17 115.86 114.75 115.09 5,492,757 +0.56(+0.49%)
Apr 22, 2024 116.03 116.33 114.34 114.53 7,124,156 -0.35(-0.30%)
Apr 19, 2024 116.12 116.77 114.46 114.88 8,251,495 -1.12(-0.97%)
Apr 18, 2024 118.76 118.76 115.70 116.00 6,658,356 -2.67(-2.25%)
Apr 17, 2024 120.98 121.04 118.61 118.67 5,366,352 -1.95(-1.62%)
Apr 16, 2024 120.09 121.44 119.75 120.62 6,998,868 +0.74(+0.62%)
Apr 15, 2024 122.18 122.47 119.44 119.88 5,100,515 -1.23(-1.02%)
Apr 12, 2024 121.74 121.84 120.42 121.11 6,196,879 -2.13(-1.73%)
Apr 11, 2024 121.72 123.82 121.36 123.24 7,320,822 +1.49(+1.22%)
Apr 10, 2024 121.35 123.08 121.32 121.75 4,508,004 -1.48(-1.20%)
Apr 09, 2024 124.35 124.75 121.24 123.23 5,564,355 -1.12(-0.90%)
Apr 08, 2024 125.00 125.11 123.76 124.35 6,118,069 -0.55(-0.44%)
Apr 05, 2024 124.42 126.00 124.14 124.90 4,899,503 +0.71(+0.57%)
Apr 04, 2024 127.60 127.99 124.03 124.19 7,587,156 -2.05(-1.62%)
Apr 03, 2024 124.26 126.41 124.06 126.24 7,426,397 +1.90(+1.53%)
Apr 02, 2024 124.51 124.93 123.43 124.34 4,860,293 -1.14(-0.91%)
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.