Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 143.43 146.26 142.91 143.13 423,274 +0.93(+0.65%)
Jul 11, 2024 142.96 146.23 140.79 142.20 948,829 +2.55(+1.83%)
Jul 10, 2024 132.10 139.82 131.75 139.65 664,989 +9.77(+7.52%)
Jul 09, 2024 130.99 132.44 129.86 129.88 339,743 -1.20(-0.92%)
Jul 08, 2024 131.10 132.48 130.50 131.08 399,691 +0.18(+0.14%)
Jul 05, 2024 131.72 132.40 130.09 130.90 332,874 -1.47(-1.11%)
Jul 03, 2024 131.99 135.66 131.59 132.37 247,251 +1.37(+1.05%)
Jul 02, 2024 132.21 134.11 130.62 131.00 308,973 -1.33(-1.01%)
Jul 01, 2024 136.29 137.64 132.08 132.33 760,852 -2.60(-1.93%)
Jun 28, 2024 133.89 137.39 133.17 134.93 869,346 +2.40(+1.81%)
Jun 27, 2024 130.80 132.70 130.39 132.53 405,641 +2.29(+1.76%)
Jun 26, 2024 131.00 132.00 130.07 130.24 698,147 -1.74(-1.32%)
Jun 25, 2024 132.60 133.31 130.08 131.98 680,732 -1.06(-0.80%)
Jun 24, 2024 134.49 135.65 132.93 133.04 427,877 -1.45(-1.08%)
Jun 21, 2024 134.26 135.05 132.16 134.49 605,787 +0.23(+0.17%)
Jun 20, 2024 135.84 136.42 134.06 134.26 474,962 -2.16(-1.58%)
Jun 18, 2024 136.49 137.66 134.72 136.42 667,327 -0.44(-0.32%)
Jun 17, 2024 137.00 138.24 135.09 136.86 848,899 -0.03(-0.02%)
Jun 14, 2024 139.91 140.64 135.77 136.89 792,602 -5.49(-3.86%)
Jun 13, 2024 142.55 143.40 139.43 142.38 552,131 -1.31(-0.91%)
Jun 12, 2024 145.60 151.04 143.66 143.69 870,443 +2.28(+1.61%)
Jun 11, 2024 138.07 141.52 137.87 141.41 731,784 +1.07(+0.76%)
Jun 10, 2024 139.80 141.50 138.26 140.34 512,110 -1.07(-0.76%)
Jun 07, 2024 140.70 141.58 138.50 141.41 540,456 -0.31(-0.22%)
Jun 06, 2024 143.10 144.84 140.49 141.72 523,122 -1.93(-1.34%)
Jun 05, 2024 141.62 145.62 141.50 143.65 576,590 +2.75(+1.95%)
Jun 04, 2024 144.19 144.99 139.47 140.90 908,742 -4.35(-2.99%)
Jun 03, 2024 153.23 153.23 142.76 145.25 589,135 -6.90(-4.53%)
May 31, 2024 151.15 152.25 146.75 152.15 545,089 +0.89(+0.59%)
May 30, 2024 151.39 153.26 150.41 151.26 345,836 +0.22(+0.15%)
May 29, 2024 148.98 151.29 148.07 151.04 455,775 +0.27(+0.18%)
May 28, 2024 156.82 157.25 150.29 150.77 567,835 -5.23(-3.35%)
May 24, 2024 154.10 156.20 152.43 156.00 426,992 +3.16(+2.07%)
May 23, 2024 156.52 156.52 151.72 152.84 547,680 -2.45(-1.58%)
May 22, 2024 154.11 156.74 154.11 155.29 502,364 +0.29(+0.19%)
May 21, 2024 155.92 156.67 153.38 155.00 421,067 -1.88(-1.20%)
May 20, 2024 152.85 156.90 152.05 156.88 488,391 +5.34(+3.52%)
May 17, 2024 153.93 154.20 151.06 151.54 391,753 -1.74(-1.13%)
May 16, 2024 156.65 157.87 152.73 153.28 723,858 -4.04(-2.57%)
May 15, 2024 157.19 158.50 155.60 157.32 592,456 +2.11(+1.36%)
May 14, 2024 157.34 158.56 155.15 155.21 587,042 -0.43(-0.28%)
May 13, 2024 156.83 158.96 155.03 155.64 578,750 -0.24(-0.15%)
May 10, 2024 161.81 162.78 154.47 155.88 891,044 -4.92(-3.06%)
May 09, 2024 157.72 161.83 157.15 160.80 941,478 +3.50(+2.23%)
May 08, 2024 155.07 160.33 154.82 157.30 997,434 +3.28(+2.13%)
May 07, 2024 154.80 163.78 153.05 154.01 2,344,627 -22.01(-12.51%)
May 06, 2024 177.98 180.24 175.85 176.03 466,686 +0.15(+0.08%)
May 03, 2024 178.76 178.76 173.04 175.88 534,150 +0.99(+0.56%)
May 02, 2024 177.18 177.18 173.26 174.89 467,571 +0.26(+0.15%)
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.