Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 18, 2024 111.86 113.74 109.41 109.87 873,300 -3.51(-3.10%)
Jul 17, 2024 113.12 114.11 112.47 113.38 799,259 +0.26(+0.23%)
Jul 16, 2024 108.66 113.79 108.23 113.12 1,498,530 +5.01(+4.63%)
Jul 15, 2024 109.29 109.78 107.64 108.11 1,109,673 -1.41(-1.29%)
Jul 12, 2024 110.40 111.67 109.27 109.52 1,785,726 -0.30(-0.27%)
Jul 11, 2024 108.20 110.85 107.70 109.82 556,635 +3.13(+2.93%)
Jul 10, 2024 104.54 106.97 104.05 106.69 661,789 +2.68(+2.58%)
Jul 09, 2024 104.84 105.39 102.88 104.01 488,551 -0.63(-0.60%)
Jul 08, 2024 104.90 104.97 103.69 104.64 660,729 +1.08(+1.04%)
Jul 05, 2024 102.99 103.80 101.86 103.56 475,566 +1.00(+0.98%)
Jul 03, 2024 102.63 103.04 101.30 102.56 381,600 +0.55(+0.54%)
Jul 02, 2024 102.95 103.75 101.72 102.01 650,993 -0.99(-0.96%)
Jul 01, 2024 104.87 107.18 102.97 103.00 1,070,691 -1.86(-1.77%)
Jun 28, 2024 105.62 106.56 103.11 104.86 1,670,672 -0.85(-0.80%)
Jun 27, 2024 103.68 106.02 103.26 105.71 1,092,608 +1.39(+1.33%)
Jun 26, 2024 104.31 104.85 103.82 104.32 809,058 -0.32(-0.31%)
Jun 25, 2024 106.65 106.74 104.06 104.64 606,368 -2.26(-2.11%)
Jun 24, 2024 108.44 108.44 106.65 106.90 553,238 -1.08(-1.00%)
Jun 21, 2024 107.76 109.07 107.08 107.98 847,930 +0.48(+0.45%)
Jun 20, 2024 106.30 107.73 105.86 107.50 688,601 +0.21(+0.20%)
Jun 18, 2024 107.32 108.38 106.55 107.29 583,157 -0.10(-0.09%)
Jun 17, 2024 108.29 109.11 106.80 107.39 629,802 -1.26(-1.16%)
Jun 14, 2024 110.01 110.70 107.62 108.65 1,078,325 -2.07(-1.87%)
Jun 13, 2024 112.03 112.37 109.61 110.72 2,137,041 -1.83(-1.63%)
Jun 12, 2024 111.36 112.89 111.33 112.55 1,010,470 +2.85(+2.60%)
Jun 11, 2024 108.80 110.03 108.02 109.70 832,482 +0.40(+0.37%)
Jun 10, 2024 110.39 110.43 108.52 109.30 919,061 -1.62(-1.46%)
Jun 07, 2024 110.30 111.05 109.60 110.92 736,825 -0.10(-0.09%)
Jun 06, 2024 107.31 111.31 106.10 111.02 713,452 +1.16(+1.06%)
Jun 05, 2024 108.68 110.27 107.79 109.86 497,929 +1.33(+1.23%)
Jun 04, 2024 108.81 110.00 107.78 108.53 593,255 -0.27(-0.25%)
Jun 03, 2024 109.39 110.82 107.70 108.80 826,356 -0.46(-0.42%)
May 31, 2024 108.61 109.78 107.29 109.26 1,451,822 +0.92(+0.85%)
May 30, 2024 105.00 108.62 103.41 108.34 2,072,984 -1.41(-1.28%)
May 29, 2024 110.86 111.28 108.44 109.75 803,464 -2.11(-1.89%)
May 28, 2024 113.05 113.96 111.03 111.86 1,166,567 -1.41(-1.24%)
May 24, 2024 112.15 113.46 111.75 113.27 647,663 +1.38(+1.23%)
May 23, 2024 112.24 113.23 110.70 111.89 1,046,536 -0.78(-0.69%)
May 22, 2024 112.88 114.33 112.53 112.67 864,122 -0.56(-0.49%)
May 21, 2024 111.54 113.50 109.65 113.23 1,052,201 +1.21(+1.08%)
May 20, 2024 110.12 112.25 109.80 112.02 883,877 +1.79(+1.62%)
May 17, 2024 108.78 110.33 107.44 110.23 1,087,199 +1.77(+1.63%)
May 16, 2024 106.69 109.61 106.17 108.46 1,232,419 +1.15(+1.07%)
May 15, 2024 108.20 108.49 107.17 107.31 1,477,389 +0.78(+0.73%)
May 14, 2024 106.53 107.25 104.69 106.53 884,026 +0.98(+0.93%)
May 13, 2024 104.94 106.76 104.94 105.55 550,835 +0.75(+0.72%)
May 10, 2024 104.83 106.13 104.56 104.80 608,005 +0.46(+0.44%)
May 09, 2024 102.68 104.41 102.03 104.34 403,258 +1.51(+1.47%)
May 08, 2024 102.97 103.54 102.75 102.83 489,319 -0.34(-0.33%)
May 07, 2024 103.32 103.89 102.85 103.17 502,546 +0.35(+0.34%)
May 06, 2024 100.89 102.87 100.70 102.82 898,201 +2.21(+2.20%)
May 03, 2024 102.49 102.64 100.54 100.61 859,139 -0.47(-0.46%)
May 02, 2024 103.37 103.62 100.34 101.08 675,087 -1.52(-1.48%)
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.