Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 23, 2024 113.55 114.70 112.62 114.60 2,968,859 +0.83(+0.73%)
May 22, 2024 113.23 115.58 112.60 113.77 2,105,565 -0.93(-0.81%)
May 21, 2024 115.23 116.37 114.02 114.70 2,400,885 +1.22(+1.08%)
May 20, 2024 117.20 117.29 113.31 113.48 2,912,350 -3.83(-3.26%)
May 17, 2024 120.80 120.89 117.15 117.31 2,359,971 -3.99(-3.29%)
May 16, 2024 119.81 123.17 119.50 121.30 2,135,075 +2.50(+2.10%)
May 15, 2024 119.52 119.95 118.28 118.80 1,936,380 -0.08(-0.07%)
May 14, 2024 122.34 122.53 118.58 118.88 1,897,956 -1.32(-1.10%)
May 13, 2024 122.34 122.51 119.85 120.20 2,231,844 -0.84(-0.69%)
May 10, 2024 120.06 121.26 119.48 121.04 2,149,369 +0.89(+0.74%)
May 09, 2024 119.87 120.76 119.12 120.15 3,348,870 +0.58(+0.49%)
May 08, 2024 121.02 121.02 119.40 119.57 2,314,448 -2.10(-1.73%)
May 07, 2024 120.37 122.82 120.16 121.67 1,808,833 +1.49(+1.24%)
May 06, 2024 121.33 121.33 119.24 120.18 1,775,563 -0.55(-0.46%)
May 03, 2024 120.05 121.27 119.95 120.73 1,471,111 +0.95(+0.79%)
May 02, 2024 118.92 120.67 117.80 119.78 1,516,110 +1.22(+1.03%)
May 01, 2024 119.68 120.34 117.58 118.56 1,929,239 +0.31(+0.26%)
Apr 30, 2024 118.81 119.54 117.46 118.25 2,223,633 -0.56(-0.47%)
Apr 29, 2024 121.18 121.96 116.56 118.81 5,276,929 -2.93(-2.41%)
Apr 26, 2024 120.53 122.89 120.53 121.74 1,349,933 +0.05(+0.04%)
Apr 25, 2024 122.78 123.15 120.03 121.69 1,768,921 -0.70(-0.57%)
Apr 24, 2024 121.73 123.06 120.41 122.39 1,738,699 -0.17(-0.14%)
Apr 23, 2024 121.82 122.65 121.37 122.56 2,165,154 +0.87(+0.71%)
Apr 22, 2024 122.76 123.41 121.21 121.69 2,053,081 -0.34(-0.28%)
Apr 19, 2024 121.82 122.75 121.55 122.03 1,957,160 -0.20(-0.16%)
Apr 18, 2024 124.81 124.81 122.08 122.23 1,835,675 -1.52(-1.23%)
Apr 17, 2024 125.07 125.20 123.09 123.75 1,863,131 -0.31(-0.25%)
Apr 16, 2024 124.81 125.72 123.34 124.06 1,936,720 -1.30(-1.04%)
Apr 15, 2024 127.19 128.00 125.32 125.36 2,201,931 +0.17(+0.14%)
Apr 12, 2024 129.15 129.63 124.98 125.19 3,462,811 -5.06(-3.88%)
Apr 11, 2024 130.00 131.42 128.72 130.25 2,005,630 +1.52(+1.18%)
Apr 10, 2024 125.46 129.26 124.91 128.73 2,436,823 +1.40(+1.10%)
Apr 09, 2024 128.01 128.93 126.58 127.33 2,093,336 -0.89(-0.69%)
Apr 08, 2024 129.77 130.45 128.14 128.22 3,402,135 -2.49(-1.90%)
Apr 05, 2024 129.76 131.52 128.81 130.71 4,408,691 +0.97(+0.75%)
Apr 04, 2024 134.59 135.94 129.54 129.74 3,489,206 -4.45(-3.32%)
Apr 03, 2024 134.63 136.02 133.41 134.19 3,111,278 -0.54(-0.40%)
Apr 02, 2024 135.88 135.88 132.78 134.73 3,354,506 -1.18(-0.87%)
Apr 01, 2024 133.67 137.14 133.36 135.91 3,152,195 +2.76(+2.07%)
Mar 28, 2024 132.49 133.94 133.31 133.15 5,909,864 +0.65(+0.49%)
Mar 27, 2024 128.62 132.60 128.21 132.50 2,436,762 +4.97(+3.90%)
Mar 26, 2024 126.00 128.50 125.78 127.53 3,649,671 +1.38(+1.09%)
Mar 25, 2024 126.47 127.21 125.50 126.15 2,580,840 +0.44(+0.35%)
Mar 22, 2024 127.60 127.60 125.56 125.71 2,668,423 -1.50(-1.18%)
Mar 21, 2024 127.50 127.96 125.95 127.21 2,867,689 -0.89(-0.69%)
Mar 20, 2024 127.87 128.80 126.59 128.10 4,213,364 -0.09(-0.07%)
Mar 19, 2024 127.47 128.75 126.27 128.19 4,544,288 +0.94(+0.74%)
Mar 18, 2024 126.72 128.18 126.62 127.25 6,226,380 -0.17(-0.13%)
Mar 15, 2024 124.68 128.38 124.68 127.42 6,022,977 +2.19(+1.75%)
Mar 14, 2024 128.54 129.57 124.01 125.23 5,901,858 -3.19(-2.48%)
Mar 13, 2024 129.15 133.37 126.80 128.42 14,562,860 -21.27(-14.21%)
Mar 12, 2024 149.40 150.74 148.69 149.69 3,263,190 +0.69(+0.46%)
Mar 11, 2024 147.91 149.35 146.53 149.00 2,323,953 +1.09(+0.74%)
Mar 08, 2024 149.74 149.75 146.71 147.91 3,704,361 -2.11(-1.41%)
Mar 07, 2024 151.00 151.00 148.03 150.02 2,418,172 +0.88(+0.59%)
Mar 06, 2024 149.98 150.18 148.13 149.14 3,367,349 +0.06(+0.04%)
Mar 05, 2024 147.89 151.22 147.81 149.08 2,019,437 +2.66(+1.82%)
Mar 04, 2024 148.28 148.97 145.78 146.42 1,933,480 -2.02(-1.36%)
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.