Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 128.27 128.73 127.09 127.99 6,532,402 +0.49(+0.38%)
Jun 17, 2024 128.21 128.94 127.37 127.50 8,521,699 -1.21(-0.94%)
Jun 14, 2024 128.39 129.10 127.89 128.71 7,382,619 +0.11(+0.08%)
Jun 13, 2024 129.25 129.35 127.83 128.60 5,051,798 -0.82(-0.64%)
Jun 12, 2024 131.91 131.92 129.39 129.43 5,859,080 -1.63(-1.24%)
Jun 11, 2024 130.22 131.38 128.97 131.06 11,520,044 +0.35(+0.27%)
Jun 10, 2024 129.85 130.90 128.88 130.71 6,069,897 +0.81(+0.63%)
Jun 07, 2024 129.57 130.59 129.44 129.89 4,975,209 +0.15(+0.11%)
Jun 06, 2024 128.39 130.15 128.13 129.74 8,136,976 +1.06(+0.83%)
Jun 05, 2024 127.72 129.17 127.31 128.68 5,039,422 +0.74(+0.57%)
Jun 04, 2024 126.39 128.59 126.12 127.94 6,478,718 +0.29(+0.23%)
Jun 03, 2024 125.02 128.18 125.02 127.66 7,748,629 +2.86(+2.29%)
May 31, 2024 124.39 125.86 123.81 124.79 18,268,596 +1.00(+0.81%)
May 30, 2024 125.23 127.09 121.97 123.79 13,080,463 -1.36(-1.09%)
May 29, 2024 125.39 125.70 124.53 125.15 8,577,235 -0.19(-0.15%)
May 28, 2024 128.07 128.31 124.99 125.34 10,336,193 -3.38(-2.63%)
May 24, 2024 130.67 130.67 128.39 128.72 6,019,646 -1.59(-1.22%)
May 23, 2024 130.12 131.13 129.53 130.31 6,871,825 -0.01(-0.01%)
May 22, 2024 129.40 130.82 129.38 130.32 4,433,899 +0.34(+0.26%)
May 21, 2024 130.90 132.00 129.70 129.98 6,292,098 -0.23(-0.18%)
May 20, 2024 130.03 130.96 129.87 130.21 4,889,120 -0.20(-0.15%)
May 17, 2024 129.91 130.54 129.04 130.41 8,346,189 +0.31(+0.24%)
May 16, 2024 130.59 131.00 130.01 130.10 5,566,046 -0.84(-0.65%)
May 15, 2024 128.11 131.18 127.95 130.95 7,288,646 +3.05(+2.39%)
May 14, 2024 128.43 128.43 127.27 127.89 6,190,453 -0.63(-0.49%)
May 13, 2024 128.74 128.94 127.26 128.52 7,152,281 -0.77(-0.59%)
May 10, 2024 130.04 130.10 129.18 129.29 5,756,864 -0.17(-0.13%)
May 09, 2024 128.17 129.72 128.17 129.46 9,271,887 +0.68(+0.52%)
May 08, 2024 129.80 130.73 128.56 128.78 6,698,930 -0.82(-0.64%)
May 07, 2024 126.34 129.65 126.31 129.60 6,753,645 +2.79(+2.20%)
May 06, 2024 126.42 126.97 126.01 126.81 6,591,158 +0.06(+0.05%)
May 03, 2024 127.25 127.72 126.42 126.75 6,259,175 -0.75(-0.58%)
May 02, 2024 128.29 128.92 127.22 127.50 7,508,150 -0.54(-0.42%)
May 01, 2024 127.84 129.16 127.04 128.03 5,931,022 -0.42(-0.33%)
Apr 30, 2024 130.14 130.14 128.21 128.45 6,986,511 -0.89(-0.69%)
Apr 29, 2024 130.94 131.41 128.56 129.35 6,870,128 -1.07(-0.82%)
Apr 26, 2024 129.36 131.13 129.36 130.42 7,804,846 +0.48(+0.37%)
Apr 25, 2024 128.92 132.01 127.99 129.94 12,831,457 +3.70(+2.93%)
Apr 24, 2024 126.07 126.83 124.61 126.25 7,168,735 +0.12(+0.10%)
Apr 23, 2024 127.34 127.34 125.99 126.12 7,790,174 -0.06(-0.05%)
Apr 22, 2024 125.96 127.32 125.47 126.19 7,852,665 +1.15(+0.92%)
Apr 19, 2024 124.90 125.37 124.15 125.03 9,460,239 +0.55(+0.44%)
Apr 18, 2024 124.77 124.77 123.76 124.48 6,028,349 -0.14(-0.11%)
Apr 17, 2024 124.92 125.44 123.97 124.62 6,159,555 +0.31(+0.25%)
Apr 16, 2024 125.81 126.05 124.29 124.32 5,620,743 -1.12(-0.90%)
Apr 15, 2024 125.94 127.06 125.12 125.44 6,278,402 +0.45(+0.36%)
Apr 12, 2024 126.28 126.35 124.36 124.99 7,414,090 -0.41(-0.33%)
Apr 11, 2024 125.80 126.38 124.71 125.40 6,230,273 -0.60(-0.47%)
Apr 10, 2024 125.11 126.25 124.31 126.00 5,822,341 +0.04(+0.03%)
Apr 09, 2024 125.83 126.25 124.76 125.96 4,724,798 +0.15(+0.12%)
Apr 08, 2024 126.88 127.16 125.13 125.81 6,343,418 -1.42(-1.12%)
Apr 05, 2024 126.89 127.83 126.25 127.23 5,726,968 +0.33(+0.26%)
Apr 04, 2024 130.05 130.16 126.58 126.90 6,795,644 -2.23(-1.72%)
Apr 03, 2024 129.57 131.51 128.66 129.13 7,787,217 -0.45(-0.34%)
Apr 02, 2024 129.33 129.98 128.51 129.57 6,623,504 -0.64(-0.49%)
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.