Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 17, 2024 109.17 109.46 108.18 108.36 21,145,788 -0.75(-0.69%)
Jun 14, 2024 110.02 110.21 108.59 109.11 13,313,550 -0.93(-0.85%)
Jun 13, 2024 110.84 110.86 109.72 110.04 14,501,086 -0.89(-0.80%)
Jun 12, 2024 113.30 113.30 110.54 110.93 13,604,741 -1.24(-1.11%)
Jun 11, 2024 112.49 112.67 111.31 112.17 12,461,186 -0.91(-0.80%)
Jun 10, 2024 113.06 114.22 112.70 113.08 15,244,396 +0.33(+0.29%)
Jun 07, 2024 113.79 114.89 112.67 112.75 13,289,243 -1.22(-1.07%)
Jun 06, 2024 112.75 114.04 112.11 113.97 13,151,778 +0.85(+0.75%)
Jun 05, 2024 112.89 113.19 111.48 113.12 14,862,467 +0.45(+0.40%)
Jun 04, 2024 113.00 113.09 110.92 112.67 19,441,104 -1.78(-1.56%)
Jun 03, 2024 116.30 116.36 113.76 114.45 19,587,016 -2.81(-2.40%)
May 31, 2024 114.12 117.49 113.99 117.26 29,064,224 +3.27(+2.87%)
May 30, 2024 113.27 114.13 112.95 113.99 14,684,519 +0.36(+0.32%)
May 29, 2024 114.53 114.55 112.81 113.63 13,897,992 -1.23(-1.07%)
May 28, 2024 113.52 115.11 113.07 114.86 14,060,247 +1.44(+1.27%)
May 24, 2024 114.84 115.08 113.03 113.42 12,212,951 -0.09(-0.08%)
May 23, 2024 115.60 117.51 113.36 113.51 15,979,271 -1.97(-1.71%)
May 22, 2024 117.46 117.46 114.96 115.48 17,870,608 -2.37(-2.01%)
May 21, 2024 118.40 119.45 117.78 117.85 14,479,470 -0.82(-0.69%)
May 20, 2024 119.73 119.89 118.55 118.67 11,550,995 -0.97(-0.81%)
May 17, 2024 118.30 119.83 117.96 119.64 15,152,667 +1.77(+1.50%)
May 16, 2024 118.54 119.30 117.54 117.87 15,767,179 -0.71(-0.60%)
May 15, 2024 117.61 118.84 116.08 118.58 18,268,986 +0.91(+0.77%)
May 14, 2024 116.79 117.74 116.48 117.67 15,077,235 +0.71(+0.61%)
May 13, 2024 117.47 118.08 116.18 116.96 15,179,298 -0.05(-0.04%)
May 10, 2024 117.58 117.70 116.63 117.01 13,759,021 -0.48(-0.41%)
May 09, 2024 115.26 117.58 115.25 117.49 17,705,476 +2.27(+1.97%)
May 08, 2024 114.78 116.01 114.48 115.21 19,110,852 -0.02(-0.02%)
May 07, 2024 116.33 116.63 115.00 115.23 30,362,366 -0.58(-0.50%)
May 06, 2024 115.73 117.39 115.46 115.81 31,771,854 +0.74(+0.65%)
May 03, 2024 115.06 115.14 113.21 115.06 28,278,620 -0.24(-0.21%)
May 02, 2024 115.32 116.31 114.97 115.30 25,751,972 +0.21(+0.18%)
May 01, 2024 117.33 117.52 114.73 115.09 28,038,936 -2.22(-1.89%)
Apr 30, 2024 118.15 119.23 117.03 117.32 21,253,734 -1.36(-1.15%)
Apr 29, 2024 116.81 119.08 116.81 118.68 17,484,426 +1.67(+1.42%)
Apr 26, 2024 118.04 118.14 115.28 117.01 27,511,176 -3.34(-2.78%)
Apr 25, 2024 120.06 120.78 118.44 120.35 16,167,020 +0.28(+0.23%)
Apr 24, 2024 119.33 120.28 118.43 120.08 12,232,886 +0.02(+0.02%)
Apr 23, 2024 119.03 120.08 118.49 120.06 14,042,598 +0.47(+0.39%)
Apr 22, 2024 118.30 120.59 117.48 119.59 16,470,531 +0.67(+0.57%)
Apr 19, 2024 118.19 119.95 117.99 118.91 21,747,596 +1.35(+1.15%)
Apr 18, 2024 118.04 118.75 117.02 117.56 13,932,870 -0.11(-0.09%)
Apr 17, 2024 117.59 118.39 116.18 117.67 14,655,446 -0.06(-0.05%)
Apr 16, 2024 118.60 119.25 116.97 117.73 18,241,718 -0.98(-0.83%)
Apr 15, 2024 120.11 120.71 118.49 118.72 15,149,275 -0.68(-0.57%)
Apr 12, 2024 121.96 122.75 118.71 119.40 21,731,318 -1.41(-1.17%)
Apr 11, 2024 121.70 121.70 119.37 120.81 17,698,086 -0.41(-0.33%)
Apr 10, 2024 120.24 121.48 119.76 121.22 17,583,982 +1.01(+0.84%)
Apr 09, 2024 120.03 120.67 119.37 120.20 14,248,008 +0.62(+0.52%)
Apr 08, 2024 120.10 120.75 119.24 119.58 17,655,418 -0.81(-0.68%)
Apr 05, 2024 119.01 121.17 118.68 120.39 21,897,078 +1.64(+1.38%)
Apr 04, 2024 118.09 118.91 117.68 118.75 19,100,980 +0.42(+0.35%)
Apr 03, 2024 118.52 118.78 117.77 118.34 16,665,499 +0.02(+0.02%)
Apr 02, 2024 116.97 118.64 116.39 118.32 20,077,106 +2.27(+1.96%)
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.