Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 18, 2024 144.55 145.27 142.97 144.43 1,240,820 +0.16(+0.11%)
Jul 17, 2024 146.69 146.86 144.27 144.27 829,789 -3.37(-2.28%)
Jul 16, 2024 147.51 148.71 146.58 147.64 1,016,718 +0.85(+0.58%)
Jul 15, 2024 146.20 147.79 146.20 146.79 980,530 +1.46(+1.00%)
Jul 12, 2024 142.70 146.08 142.22 145.33 1,307,722 +3.21(+2.26%)
Jul 11, 2024 142.50 143.43 141.10 142.12 1,043,183 -0.34(-0.24%)
Jul 10, 2024 142.30 143.10 140.43 142.46 1,334,376 -1.92(-1.33%)
Jul 09, 2024 144.13 145.03 143.74 144.38 1,190,589 +0.73(+0.51%)
Jul 08, 2024 144.24 145.13 143.00 143.65 1,087,010 -0.33(-0.23%)
Jul 05, 2024 143.83 144.72 142.98 143.98 1,091,368 +0.29(+0.20%)
Jul 03, 2024 143.10 145.36 143.10 143.69 1,439,136 +0.75(+0.52%)
Jul 02, 2024 141.18 143.37 141.14 142.94 1,737,482 +1.44(+1.02%)
Jul 01, 2024 139.79 142.27 138.48 141.50 1,512,176 +1.79(+1.28%)
Jun 28, 2024 140.33 141.04 138.63 139.71 3,401,523 -0.53(-0.38%)
Jun 27, 2024 139.40 140.91 139.00 140.24 1,074,371 +0.42(+0.30%)
Jun 26, 2024 140.80 141.04 138.76 139.82 1,782,389 -1.36(-0.96%)
Jun 25, 2024 138.98 141.25 138.22 141.18 2,344,524 +2.77(+2.00%)
Jun 24, 2024 137.02 139.58 136.75 138.41 1,942,939 +0.75(+0.54%)
Jun 21, 2024 138.20 138.50 136.00 137.66 33,013,220 -0.25(-0.18%)
Jun 20, 2024 137.45 138.10 135.72 137.91 1,479,994 +0.87(+0.63%)
Jun 18, 2024 138.24 139.74 137.01 137.04 1,526,139 -1.00(-0.72%)
Jun 17, 2024 137.39 139.24 137.04 138.04 1,426,330 +0.51(+0.37%)
Jun 14, 2024 137.71 137.71 136.25 137.53 912,915 -0.65(-0.47%)
Jun 13, 2024 137.84 140.19 137.28 138.18 1,425,884 +0.11(+0.08%)
Jun 12, 2024 141.51 142.00 137.15 138.07 1,432,379 -2.03(-1.45%)
Jun 11, 2024 141.55 141.65 138.54 140.10 1,333,612 -1.94(-1.37%)
Jun 10, 2024 141.05 142.95 140.02 142.04 2,228,412 +2.68(+1.92%)
Jun 07, 2024 138.92 139.90 138.10 139.36 1,196,610 +0.70(+0.50%)
Jun 06, 2024 139.84 140.70 138.63 138.66 1,153,715 -0.97(-0.69%)
Jun 05, 2024 139.34 140.57 138.72 139.63 1,160,594 +0.83(+0.60%)
Jun 04, 2024 139.41 139.55 137.06 138.80 1,357,145 -1.49(-1.06%)
Jun 03, 2024 138.84 140.63 138.39 140.29 1,023,611 +0.66(+0.47%)
May 31, 2024 138.70 139.80 136.87 139.63 3,969,633 +1.42(+1.03%)
May 30, 2024 138.30 139.30 137.55 138.21 1,323,628 -1.15(-0.83%)
May 29, 2024 138.38 140.82 138.38 139.36 1,466,228 +0.87(+0.63%)
May 28, 2024 139.67 141.05 137.85 138.49 1,272,256 -1.65(-1.18%)
May 24, 2024 138.78 141.27 138.52 140.14 948,030 +1.58(+1.14%)
May 23, 2024 140.00 140.00 138.07 138.56 735,584 -0.72(-0.52%)
May 22, 2024 139.25 139.67 137.94 139.28 1,102,135 +0.41(+0.30%)
May 21, 2024 137.50 139.21 137.30 138.87 630,759 +0.91(+0.66%)
May 20, 2024 136.25 137.99 135.03 137.96 778,916 +2.26(+1.67%)
May 17, 2024 135.40 136.00 134.62 135.70 795,737 +0.69(+0.51%)
May 16, 2024 136.46 136.90 134.87 135.01 811,062 -1.44(-1.06%)
May 15, 2024 133.66 136.76 133.66 136.45 1,026,975 +3.63(+2.73%)
May 14, 2024 133.51 133.98 131.84 132.82 984,310 -0.75(-0.56%)
May 13, 2024 134.16 135.43 133.16 133.57 855,642 -0.35(-0.26%)
May 10, 2024 132.29 133.98 132.24 133.92 1,077,491 +1.99(+1.51%)
May 09, 2024 131.58 132.90 131.27 131.93 971,799 +0.46(+0.35%)
May 08, 2024 130.88 132.00 130.31 131.47 995,809 +0.12(+0.09%)
May 07, 2024 128.53 131.90 128.53 131.35 1,892,294 +3.01(+2.35%)
May 06, 2024 124.98 128.60 124.83 128.34 1,653,992 +4.70(+3.80%)
May 03, 2024 126.15 127.99 122.04 123.64 2,261,279 -0.69(-0.55%)
May 02, 2024 123.16 124.41 120.59 124.33 2,028,131 +2.04(+1.67%)
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.