Historical Prices

Date Open High Low Close Volume Change (%)
Jun 12, 2024 116.60 118.80 115.96 117.20 2,385,509 +0.30(+0.26%)
Jun 11, 2024 116.92 118.12 115.72 116.90 2,223,259 +0.33(+0.28%)
Jun 10, 2024 115.05 116.96 114.62 116.57 2,298,424 +0.78(+0.67%)
Jun 07, 2024 114.73 116.58 114.24 115.79 3,009,535 +0.49(+0.42%)
Jun 06, 2024 117.50 118.17 114.20 115.30 3,509,853 -2.78(-2.35%)
Jun 05, 2024 116.77 120.48 116.06 118.08 3,873,910 +1.37(+1.17%)
Jun 04, 2024 115.63 117.06 114.68 116.71 2,904,358 +1.48(+1.28%)
Jun 03, 2024 118.16 118.38 114.33 115.23 4,058,094 -3.54(-2.98%)
May 31, 2024 120.15 121.47 116.26 118.77 6,069,025 +0.37(+0.31%)
May 30, 2024 127.61 127.61 117.20 118.40 5,818,304 -9.24(-7.24%)
May 29, 2024 126.82 128.63 126.19 127.64 1,349,724 +0.26(+0.20%)
May 28, 2024 126.70 128.04 125.15 127.38 1,796,479 +0.01(+0.01%)
May 24, 2024 125.82 128.24 124.54 127.37 2,275,566 +1.77(+1.41%)
May 23, 2024 129.97 129.97 125.36 125.60 1,986,876 -4.93(-3.78%)
May 22, 2024 130.73 131.76 130.10 130.53 2,089,187 -0.31(-0.24%)
May 21, 2024 131.10 131.56 129.91 130.84 1,823,264 +0.15(+0.11%)
May 20, 2024 131.69 132.09 129.69 130.69 2,114,550 -0.67(-0.51%)
May 17, 2024 131.72 132.26 130.16 131.36 2,329,400 -0.55(-0.42%)
May 16, 2024 129.79 132.20 129.28 131.91 2,018,328 +2.20(+1.70%)
May 15, 2024 126.58 130.22 126.00 129.71 2,306,991 +3.74(+2.97%)
May 14, 2024 125.03 126.58 124.25 125.97 2,212,281 +1.02(+0.82%)
May 13, 2024 128.23 128.22 124.75 124.95 2,596,543 -2.10(-1.65%)
May 10, 2024 128.14 129.30 126.72 127.05 1,689,982 -1.09(-0.85%)
May 09, 2024 128.17 130.48 127.62 128.14 1,464,256 +0.72(+0.57%)
May 08, 2024 130.18 130.36 127.04 127.42 1,336,574 -2.68(-2.06%)
May 07, 2024 129.60 130.32 128.99 130.10 1,425,269 +0.45(+0.35%)
May 06, 2024 128.52 129.94 127.79 129.65 1,858,417 +1.28(+1.00%)
May 03, 2024 127.22 129.22 126.91 128.37 1,803,582 +1.72(+1.36%)
May 02, 2024 127.03 127.88 124.61 126.65 2,311,406 +0.77(+0.61%)
May 01, 2024 126.21 128.74 123.52 125.88 2,916,510 -1.51(-1.19%)
Apr 30, 2024 126.25 128.65 125.08 127.39 3,049,156 +1.58(+1.26%)
Apr 29, 2024 125.15 128.51 123.08 125.81 3,846,655 +1.47(+1.18%)
Apr 26, 2024 132.50 138.81 124.08 124.34 8,584,752 -13.67(-9.91%)
Apr 25, 2024 138.91 139.24 134.39 138.01 4,202,856 +0.14(+0.10%)
Apr 24, 2024 132.79 138.50 132.47 137.87 3,238,174 +3.87(+2.89%)
Apr 23, 2024 131.47 135.31 131.00 134.00 2,014,797 +2.48(+1.89%)
Apr 22, 2024 131.26 132.36 129.74 131.52 2,110,303 +0.81(+0.62%)
Apr 19, 2024 134.64 135.06 129.17 130.71 2,859,646 -3.59(-2.67%)
Apr 18, 2024 134.36 135.99 133.58 134.30 2,122,975 +0.44(+0.33%)
Apr 17, 2024 136.07 136.64 132.88 133.86 3,222,462 -2.66(-1.95%)
Apr 16, 2024 135.29 137.82 133.21 136.52 3,036,409 +1.96(+1.46%)
Apr 15, 2024 137.81 138.01 134.50 134.56 2,553,508 -1.58(-1.16%)
Apr 12, 2024 138.02 138.77 134.28 136.14 2,413,463 -3.48(-2.49%)
Apr 11, 2024 140.10 141.25 138.15 139.62 2,070,027 -0.70(-0.50%)
Apr 10, 2024 138.81 140.65 137.42 140.32 1,847,139 -0.13(-0.09%)
Apr 09, 2024 140.78 141.99 138.53 140.45 2,777,197 +0.51(+0.36%)
Apr 08, 2024 139.53 140.91 137.47 139.94 2,285,422 +1.01(+0.73%)
Apr 05, 2024 133.13 139.11 131.74 138.93 2,427,115 +5.59(+4.19%)
Apr 04, 2024 139.56 139.71 133.23 133.34 3,033,908 -5.17(-3.73%)
Apr 03, 2024 136.73 139.96 136.59 138.51 1,734,953 +1.86(+1.36%)
Apr 02, 2024 136.33 137.99 135.21 136.65 2,376,523 -1.29(-0.94%)
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.