Historical Prices

Date Open High Low Close Volume Change (%)
Jun 12, 2024 119.64 122.38 119.02 119.99 437,099 +2.68(+2.28%)
Jun 11, 2024 117.15 117.87 115.72 117.31 566,942 -0.18(-0.15%)
Jun 10, 2024 116.62 118.06 116.38 117.49 533,725 +0.56(+0.48%)
Jun 07, 2024 116.49 117.54 115.50 116.93 372,627 -0.59(-0.50%)
Jun 06, 2024 118.16 119.02 116.37 117.52 507,768 -0.74(-0.63%)
Jun 05, 2024 117.78 118.53 117.26 118.26 517,787 +0.62(+0.53%)
Jun 04, 2024 117.44 119.10 115.97 117.64 719,864 -2.86(-2.37%)
Jun 03, 2024 122.51 122.51 118.75 120.50 545,483 -1.32(-1.08%)
May 31, 2024 120.53 122.00 119.77 121.82 1,116,985 +1.37(+1.14%)
May 30, 2024 119.91 121.22 119.86 120.45 632,246 +1.06(+0.89%)
May 29, 2024 119.29 119.79 118.51 119.39 398,233 -1.03(-0.86%)
May 28, 2024 122.42 122.87 119.80 120.42 536,883 -2.18(-1.78%)
May 24, 2024 122.26 123.60 121.76 122.60 407,752 +1.04(+0.86%)
May 23, 2024 123.41 123.45 120.40 121.56 503,537 -1.51(-1.23%)
May 22, 2024 123.22 123.64 122.24 123.07 519,868 -0.48(-0.39%)
May 21, 2024 123.00 124.15 121.69 123.55 628,266 +0.31(+0.25%)
May 20, 2024 124.62 124.62 123.06 123.24 731,708 -1.19(-0.96%)
May 17, 2024 126.00 126.25 124.02 124.43 507,605 -0.96(-0.77%)
May 16, 2024 127.55 128.07 125.31 125.39 532,967 -2.55(-1.99%)
May 15, 2024 128.32 128.97 127.87 127.94 420,352 +0.60(+0.47%)
May 14, 2024 126.75 127.61 126.21 127.34 490,601 +1.63(+1.30%)
May 13, 2024 126.59 126.98 125.46 125.71 591,567 -0.28(-0.22%)
May 10, 2024 126.04 126.86 125.33 125.99 590,019 +0.32(+0.25%)
May 09, 2024 124.50 125.90 123.93 125.67 670,358 +1.54(+1.24%)
May 08, 2024 124.00 124.66 123.53 124.13 591,622 -0.24(-0.19%)
May 07, 2024 125.31 125.94 124.15 124.37 612,421 -0.51(-0.41%)
May 06, 2024 123.85 124.99 123.03 124.88 374,162 +2.00(+1.63%)
May 03, 2024 124.17 125.33 122.61 122.88 603,785 +0.62(+0.51%)
May 02, 2024 122.01 122.60 120.02 122.26 503,144 +1.20(+0.99%)
May 01, 2024 121.87 123.67 120.29 121.06 691,442 -0.50(-0.41%)
Apr 30, 2024 124.37 124.74 121.24 121.56 665,160 -3.25(-2.60%)
Apr 29, 2024 123.95 125.32 123.95 124.81 705,651 +0.96(+0.78%)
Apr 26, 2024 125.08 125.98 123.43 123.85 975,466 -1.02(-0.82%)
Apr 25, 2024 126.54 127.77 123.16 124.87 931,973 -1.67(-1.32%)
Apr 24, 2024 126.60 127.64 125.08 126.54 871,191 -0.43(-0.34%)
Apr 23, 2024 125.70 127.59 125.70 126.97 612,291 +1.55(+1.24%)
Apr 22, 2024 125.83 126.81 124.91 125.42 704,895 +0.21(+0.17%)
Apr 19, 2024 125.04 126.05 124.61 125.21 328,253 +0.37(+0.30%)
Apr 18, 2024 126.00 126.83 124.61 124.84 421,263 -0.94(-0.75%)
Apr 17, 2024 127.61 127.65 125.60 125.78 576,852 -0.60(-0.47%)
Apr 16, 2024 126.34 127.07 125.04 126.38 519,987 -0.56(-0.44%)
Apr 15, 2024 128.85 129.33 125.81 126.94 470,966 -0.48(-0.38%)
Apr 12, 2024 128.60 129.91 126.77 127.42 600,056 -2.33(-1.80%)
Apr 11, 2024 129.15 129.83 128.01 129.75 471,496 +0.62(+0.48%)
Apr 10, 2024 131.03 131.75 129.04 129.13 547,545 -4.75(-3.55%)
Apr 09, 2024 133.43 134.34 131.46 133.88 336,703 +1.02(+0.77%)
Apr 08, 2024 133.05 133.51 132.51 132.86 471,360 +0.55(+0.42%)
Apr 05, 2024 131.51 132.77 130.45 132.31 351,903 +1.29(+0.98%)
Apr 04, 2024 132.37 133.92 130.47 131.02 372,832 -0.46(-0.35%)
Apr 03, 2024 131.34 132.66 131.13 131.48 482,498 -0.10(-0.08%)
Apr 02, 2024 132.17 132.17 130.10 131.58 423,173 -0.74(-0.56%)
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.