Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2024 131.37 131.45 129.99 130.96 360,287 +0.03(+0.02%)
Jul 30, 2024 128.85 131.05 128.56 130.93 248,256 +2.67(+2.08%)
Jul 29, 2024 128.22 128.50 127.43 128.26 243,117 +0.26(+0.20%)
Jul 26, 2024 125.38 128.36 124.75 128.00 217,488 +3.30(+2.65%)
Jul 25, 2024 124.89 126.52 124.52 124.70 292,291 +0.14(+0.11%)
Jul 24, 2024 125.41 126.25 124.43 124.56 280,609 -0.65(-0.52%)
Jul 23, 2024 124.89 125.45 123.50 125.21 315,845 +0.33(+0.26%)
Jul 22, 2024 125.06 125.61 123.81 124.88 452,176 -0.04(-0.03%)
Jul 19, 2024 131.16 131.16 124.48 124.92 344,214 -6.56(-4.99%)
Jul 18, 2024 131.73 134.02 131.06 131.48 208,814 -0.68(-0.51%)
Jul 17, 2024 128.89 132.56 128.89 132.16 367,428 +3.34(+2.59%)
Jul 16, 2024 127.50 129.30 127.31 128.82 245,760 +2.09(+1.65%)
Jul 15, 2024 125.57 127.49 125.57 126.73 301,691 +1.42(+1.13%)
Jul 12, 2024 124.36 125.79 123.63 125.31 245,453 +1.54(+1.25%)
Jul 11, 2024 122.92 124.34 122.29 123.77 258,780 +1.76(+1.44%)
Jul 10, 2024 120.84 122.42 120.61 122.01 250,271 +1.56(+1.30%)
Jul 09, 2024 119.90 121.84 119.90 120.45 204,005 +0.23(+0.19%)
Jul 08, 2024 119.88 121.22 119.54 120.22 368,365 +1.24(+1.04%)
Jul 05, 2024 120.38 120.38 118.30 118.98 777,695 -1.44(-1.20%)
Jul 03, 2024 122.36 122.61 120.42 120.42 202,937 -1.89(-1.54%)
Jul 02, 2024 121.75 122.98 121.43 122.31 408,117 +0.07(+0.06%)
Jul 01, 2024 123.92 123.92 121.83 122.24 291,811 -0.09(-0.07%)
Jun 28, 2024 124.12 125.21 121.28 122.33 651,122 -2.42(-1.94%)
Jun 27, 2024 123.68 125.17 123.43 124.74 302,667 +1.14(+0.92%)
Jun 26, 2024 123.56 123.65 121.82 123.60 242,162 -0.51(-0.41%)
Jun 25, 2024 125.77 126.28 123.93 124.11 248,137 -1.71(-1.36%)
Jun 24, 2024 126.07 127.37 125.72 125.82 251,468 +0.24(+0.19%)
Jun 21, 2024 127.11 127.11 125.25 125.58 646,449 -1.28(-1.01%)
Jun 20, 2024 124.96 127.13 124.96 126.86 214,525 +1.14(+0.91%)
Jun 18, 2024 124.47 125.90 124.29 125.72 197,357 +1.42(+1.14%)
Jun 17, 2024 123.49 124.36 122.42 124.30 185,924 +0.86(+0.69%)
Jun 14, 2024 123.19 124.11 122.48 123.44 172,811 -0.80(-0.65%)
Jun 13, 2024 124.42 124.56 122.96 124.25 186,595 -0.46(-0.37%)
Jun 12, 2024 125.34 126.31 124.39 124.70 168,799 +0.02(+0.02%)
Jun 11, 2024 126.04 126.04 124.22 124.68 214,534 -1.90(-1.50%)
Jun 10, 2024 126.57 127.23 125.75 126.58 206,379 -0.84(-0.66%)
Jun 07, 2024 128.18 129.37 127.41 127.43 241,615 -0.49(-0.38%)
Jun 06, 2024 127.36 128.03 126.48 127.92 217,510 +0.89(+0.70%)
Jun 05, 2024 127.41 127.43 124.79 127.03 238,586 -0.19(-0.15%)
Jun 04, 2024 127.36 127.90 126.37 127.22 257,030 -0.84(-0.66%)
Jun 03, 2024 129.18 129.18 126.44 128.06 164,299 -1.11(-0.86%)
May 31, 2024 127.51 129.19 127.42 129.18 371,464 +2.22(+1.75%)
May 30, 2024 125.12 127.31 124.44 126.96 203,955 +2.32(+1.86%)
May 29, 2024 125.20 125.58 124.13 124.64 201,757 -1.13(-0.90%)
May 28, 2024 127.98 128.56 125.74 125.78 179,643 -2.53(-1.97%)
May 24, 2024 128.26 128.52 127.46 128.30 120,275 +0.46(+0.36%)
May 23, 2024 130.43 130.45 127.73 127.85 224,948 -2.81(-2.15%)
May 22, 2024 131.32 132.23 130.29 130.66 190,102 -1.21(-0.92%)
May 21, 2024 131.71 133.26 131.46 131.87 166,526 +0.30(+0.23%)
May 20, 2024 132.88 132.93 131.29 131.57 170,409 -1.22(-0.92%)
May 17, 2024 133.22 133.39 132.48 132.80 231,481 +0.02(+0.02%)
May 16, 2024 131.22 133.21 131.17 132.78 292,908 +2.37(+1.82%)
May 15, 2024 130.07 131.17 129.91 130.41 310,540 +0.41(+0.31%)
May 14, 2024 131.03 131.03 129.27 130.00 215,297 -0.55(-0.42%)
May 13, 2024 131.04 131.73 130.30 130.55 191,646 -0.06(-0.05%)
May 10, 2024 131.11 131.11 129.24 130.61 187,261 +0.18(+0.14%)
May 09, 2024 129.39 130.64 129.39 130.43 145,170 +0.59(+0.45%)
May 08, 2024 128.73 130.03 127.53 129.84 296,286 +1.39(+1.08%)
May 07, 2024 129.23 130.15 128.40 128.45 328,565 -0.88(-0.68%)
May 06, 2024 127.31 129.42 127.31 129.33 229,193 +2.64(+2.08%)
May 03, 2024 126.70 127.41 124.78 126.69 248,262 -0.27(-0.21%)
May 02, 2024 129.12 129.72 125.81 126.96 446,057 -1.05(-0.82%)
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.