Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 127.25 127.39 124.11 126.21 2,611,770 -0.53(-0.42%)
Jul 28, 2023 127.78 127.88 126.31 126.73 2,834,161 +0.50(+0.39%)
Jul 27, 2023 128.56 128.84 125.64 126.24 2,999,054 -1.58(-1.24%)
Jul 26, 2023 129.66 130.50 126.98 127.82 3,128,661 -2.34(-1.80%)
Jul 25, 2023 129.26 131.08 128.64 130.16 3,396,933 +0.98(+0.76%)
Jul 24, 2023 127.48 129.25 126.92 129.18 3,430,671 +2.41(+1.91%)
Jul 21, 2023 125.62 128.03 125.39 126.76 3,637,982 +2.15(+1.72%)
Jul 20, 2023 130.93 131.45 121.72 124.62 6,759,101 -2.41(-1.90%)
Jul 19, 2023 127.13 127.35 125.89 127.03 2,648,937 -0.03(-0.02%)
Jul 18, 2023 127.70 128.88 126.92 127.06 2,426,320 -0.17(-0.13%)
Jul 17, 2023 128.54 129.16 126.75 127.23 2,988,272 -2.25(-1.73%)
Jul 14, 2023 126.42 129.62 125.87 129.48 4,298,427 +3.83(+3.04%)
Jul 13, 2023 124.19 125.72 123.42 125.65 3,355,405 +2.73(+2.22%)
Jul 12, 2023 119.82 122.95 119.39 122.92 3,037,516 +4.27(+3.60%)
Jul 11, 2023 118.33 119.19 118.22 118.65 3,003,420 +0.22(+0.18%)
Jul 10, 2023 114.73 118.50 114.52 118.43 2,171,365 +3.78(+3.29%)
Jul 07, 2023 113.86 115.45 113.47 114.65 3,272,484 +0.53(+0.46%)
Jul 06, 2023 116.55 116.55 113.47 114.12 4,910,593 -4.40(-3.71%)
Jul 05, 2023 121.21 121.21 118.17 118.53 2,362,262 -0.88(-0.73%)
Jul 03, 2023 120.82 121.25 118.97 119.40 1,482,437 -1.51(-1.25%)
Jun 30, 2023 120.27 121.52 119.12 120.91 4,452,030 +1.34(+1.12%)
Jun 29, 2023 120.58 120.83 118.67 119.57 3,919,122 -1.85(-1.52%)
Jun 28, 2023 122.22 123.26 120.95 121.42 3,198,221 -0.84(-0.69%)
Jun 27, 2023 119.36 122.99 119.36 122.26 4,055,288 +3.14(+2.64%)
Jun 26, 2023 119.78 121.03 118.38 119.12 2,309,460 -0.51(-0.42%)
Jun 23, 2023 118.70 120.19 118.57 119.63 5,313,638 +0.77(+0.64%)
Jun 22, 2023 117.94 118.86 117.15 118.86 3,017,257 +0.67(+0.56%)
Jun 21, 2023 116.08 118.84 115.87 118.20 2,446,439 +0.64(+0.54%)
Jun 20, 2023 116.45 118.65 116.34 117.56 2,462,459 +1.91(+1.65%)
Jun 16, 2023 115.62 117.20 115.13 115.66 6,359,346 +0.98(+0.86%)
Jun 15, 2023 114.51 115.40 113.48 114.67 3,386,458 +1.80(+1.59%)
Jun 14, 2023 115.50 116.03 112.56 112.87 2,864,167 -2.17(-1.88%)
Jun 13, 2023 115.78 116.64 114.91 115.04 2,292,333 -0.28(-0.24%)
Jun 12, 2023 113.40 115.99 112.69 115.32 2,281,094 +2.04(+1.80%)
Jun 09, 2023 112.58 114.00 111.79 113.28 1,773,204 +0.73(+0.65%)
Jun 08, 2023 113.07 114.36 112.13 112.55 1,725,571 -0.68(-0.60%)
Jun 07, 2023 114.49 115.52 113.13 113.22 2,070,834 -1.31(-1.14%)
Jun 06, 2023 110.84 114.86 110.84 114.53 2,419,378 +3.83(+3.46%)
Jun 05, 2023 110.85 111.23 109.20 110.71 1,639,773 -0.60(-0.54%)
Jun 02, 2023 108.16 111.41 107.86 111.30 2,376,304 +3.52(+3.26%)
Jun 01, 2023 106.70 107.86 106.59 107.79 1,926,423 +1.63(+1.54%)
May 31, 2023 106.31 106.74 104.69 106.16 5,800,177 -0.55(-0.51%)
May 30, 2023 106.06 107.70 105.92 106.70 2,918,641 +0.68(+0.64%)
May 26, 2023 105.60 106.10 104.55 106.03 3,024,741 -0.09(-0.08%)
May 25, 2023 106.93 107.16 105.45 106.12 3,234,563 +0.36(+0.34%)
May 24, 2023 105.94 107.02 105.39 105.76 2,748,637 +0.55(+0.52%)
May 23, 2023 106.50 107.18 104.35 105.21 4,323,547 -2.18(-2.03%)
May 22, 2023 109.20 110.31 107.15 107.39 3,141,766 -2.10(-1.92%)
May 19, 2023 111.99 111.99 108.87 109.48 2,323,337 -2.28(-2.04%)
May 18, 2023 111.57 112.12 110.79 111.76 2,827,725 +0.19(+0.17%)
May 17, 2023 111.42 112.15 110.72 111.57 2,371,177 +0.49(+0.44%)
May 16, 2023 108.34 111.33 107.67 111.08 2,533,941 +1.99(+1.82%)
May 15, 2023 108.30 109.60 107.33 109.10 2,020,993 +1.20(+1.11%)
May 12, 2023 108.33 109.03 106.89 107.89 1,880,838 -0.56(-0.51%)
May 11, 2023 108.29 108.84 107.74 108.45 1,792,384 +0.38(+0.35%)
May 10, 2023 108.44 108.79 107.18 108.07 1,451,584 -0.22(-0.20%)
May 09, 2023 107.80 109.10 107.43 108.29 2,239,774 +0.49(+0.45%)
May 08, 2023 106.66 107.97 106.40 107.81 3,145,929 +0.38(+0.35%)
May 05, 2023 106.87 107.58 106.46 107.43 2,472,135 +0.89(+0.84%)
May 04, 2023 108.50 109.39 106.46 106.53 3,682,968 -2.39(-2.20%)
May 03, 2023 107.92 110.54 107.91 108.93 2,671,364 +1.04(+0.97%)
May 02, 2023 107.71 108.34 105.95 107.89 2,211,934 +0.41(+0.38%)
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.