Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 122.53 122.66 120.59 121.72 1,554,861 -1.02(-0.83%)
Jul 28, 2023 124.19 124.51 121.79 122.74 1,968,486 -0.52(-0.42%)
Jul 27, 2023 124.22 125.83 122.59 123.25 2,285,403 -0.68(-0.55%)
Jul 26, 2023 121.20 125.17 121.20 123.93 2,527,817 +2.65(+2.18%)
Jul 25, 2023 121.25 121.56 120.66 121.28 1,370,450 -0.22(-0.18%)
Jul 24, 2023 119.92 121.57 119.72 121.51 1,696,764 +1.78(+1.49%)
Jul 21, 2023 120.94 121.16 119.72 119.72 6,169,655 -0.43(-0.36%)
Jul 20, 2023 119.43 120.41 118.69 120.15 1,648,493 +0.52(+0.44%)
Jul 19, 2023 118.69 119.86 118.57 119.63 1,524,204 +1.09(+0.92%)
Jul 18, 2023 117.32 119.06 117.09 118.54 1,727,355 +1.13(+0.96%)
Jul 17, 2023 116.60 118.40 116.42 117.41 1,895,643 +0.17(+0.14%)
Jul 14, 2023 116.54 117.65 116.15 117.25 2,481,324 +0.32(+0.27%)
Jul 13, 2023 115.02 117.09 114.78 116.93 2,624,311 +1.91(+1.66%)
Jul 12, 2023 115.90 115.97 113.78 115.02 2,926,344 +0.41(+0.36%)
Jul 11, 2023 113.14 115.08 113.14 114.61 2,886,034 +1.61(+1.43%)
Jul 10, 2023 110.44 113.56 110.39 113.00 3,258,489 +2.95(+2.68%)
Jul 07, 2023 109.55 111.81 109.20 110.05 2,231,672 -0.27(-0.25%)
Jul 06, 2023 108.27 110.54 107.75 110.32 3,635,908 +0.81(+0.74%)
Jul 05, 2023 107.81 110.13 107.28 109.51 2,656,619 +1.37(+1.27%)
Jul 03, 2023 108.10 108.48 107.23 108.14 1,166,856 -0.39(-0.36%)
Jun 30, 2023 107.84 110.00 106.92 108.53 3,034,247 +2.46(+2.32%)
Jun 29, 2023 110.91 111.34 105.58 106.06 2,975,000 -1.34(-1.25%)
Jun 28, 2023 107.88 108.15 106.36 107.40 2,335,972 -0.35(-0.32%)
Jun 27, 2023 107.72 108.49 107.34 107.75 1,823,700 +0.41(+0.38%)
Jun 26, 2023 104.88 107.53 104.83 107.34 1,983,429 +2.20(+2.09%)
Jun 23, 2023 107.20 107.21 104.82 105.14 2,908,959 -2.80(-2.60%)
Jun 22, 2023 109.28 109.62 107.39 107.95 1,461,356 -1.54(-1.41%)
Jun 21, 2023 108.68 110.39 107.80 109.49 2,080,365 +0.60(+0.55%)
Jun 20, 2023 109.62 109.92 108.46 108.89 1,566,942 -1.31(-1.19%)
Jun 16, 2023 110.41 111.21 109.76 110.20 3,962,133 +0.27(+0.25%)
Jun 15, 2023 108.14 110.21 107.91 109.92 1,407,903 +1.72(+1.59%)
Jun 14, 2023 110.68 111.09 107.75 108.21 1,665,706 -1.91(-1.74%)
Jun 13, 2023 110.13 110.51 109.65 110.12 1,424,353 +0.41(+0.37%)
Jun 12, 2023 108.83 109.96 108.36 109.71 1,822,415 +1.36(+1.25%)
Jun 09, 2023 107.36 108.88 107.09 108.35 1,592,631 +0.71(+0.66%)
Jun 08, 2023 108.26 108.53 107.28 107.64 1,560,287 -0.92(-0.85%)
Jun 07, 2023 108.41 109.09 107.26 108.57 1,906,684 +0.48(+0.45%)
Jun 06, 2023 108.41 108.43 106.95 108.08 1,630,327 -0.23(-0.22%)
Jun 05, 2023 107.38 108.68 107.02 108.31 2,626,102 +1.36(+1.27%)
Jun 02, 2023 104.21 107.07 103.75 106.96 2,981,765 +2.96(+2.84%)
Jun 01, 2023 102.73 104.06 101.93 104.00 3,138,089 +2.20(+2.16%)
May 31, 2023 104.31 104.37 100.98 101.80 17,322,406 -2.34(-2.25%)
May 30, 2023 105.31 105.31 102.05 104.13 2,230,815 -0.81(-0.77%)
May 26, 2023 104.96 106.15 103.90 104.94 2,256,258 +0.28(+0.27%)
May 25, 2023 104.43 104.86 102.90 104.66 2,700,379 -0.44(-0.42%)
May 24, 2023 105.81 106.19 104.83 105.09 1,776,384 -0.50(-0.48%)
May 23, 2023 106.67 106.69 105.29 105.60 2,423,510 -1.11(-1.04%)
May 22, 2023 105.55 106.99 104.67 106.70 1,462,799 +1.82(+1.74%)
May 19, 2023 105.84 106.03 104.38 104.88 1,526,205 -0.63(-0.60%)
May 18, 2023 103.98 105.56 103.72 105.51 1,085,520 +1.41(+1.35%)
May 17, 2023 103.48 104.46 102.77 104.10 1,718,410 +1.21(+1.18%)
May 16, 2023 104.64 104.71 102.73 102.89 2,127,571 -2.05(-1.95%)
May 15, 2023 103.70 105.20 103.37 104.94 1,599,360 +1.24(+1.20%)
May 12, 2023 103.97 104.26 102.76 103.70 1,042,014 +0.27(+0.26%)
May 11, 2023 104.61 104.83 103.13 103.42 1,978,498 -1.95(-1.85%)
May 10, 2023 104.50 105.42 103.51 105.38 2,318,548 +2.19(+2.12%)
May 09, 2023 102.46 103.58 101.96 103.18 2,132,138 +0.89(+0.87%)
May 08, 2023 103.94 103.94 102.24 102.30 1,252,566 -1.44(-1.39%)
May 05, 2023 103.90 104.66 102.57 103.74 1,599,961 +0.61(+0.59%)
May 04, 2023 103.35 103.78 102.80 103.14 1,647,165 -0.45(-0.44%)
May 03, 2023 104.23 105.01 103.50 103.59 1,570,005 +0.07(+0.07%)
May 02, 2023 105.81 106.02 102.96 103.52 1,448,906 -2.38(-2.24%)
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.