Historical Prices

Date Open High Low Close Volume Change (%)
May 17, 2024 131.17 133.34 130.38 133.13 435,179 +3.49(+2.69%)
May 16, 2024 129.71 130.29 128.80 129.64 319,669 -0.84(-0.64%)
May 15, 2024 129.70 131.12 128.21 130.48 342,824 +2.03(+1.58%)
May 14, 2024 127.47 128.63 126.47 128.45 492,242 +2.00(+1.58%)
May 13, 2024 127.36 127.56 125.17 126.45 231,059 -0.79(-0.62%)
May 10, 2024 126.76 128.20 125.37 127.24 397,226 +1.87(+1.49%)
May 09, 2024 124.00 125.83 121.98 125.37 439,343 +1.96(+1.59%)
May 08, 2024 123.30 124.16 122.51 123.41 380,397 -0.59(-0.48%)
May 07, 2024 124.21 124.78 123.35 124.00 389,305 +0.09(+0.07%)
May 06, 2024 124.48 125.51 123.70 123.91 379,502 +1.62(+1.32%)
May 03, 2024 122.69 122.69 121.00 122.29 276,105 +0.74(+0.61%)
May 02, 2024 119.85 122.37 118.61 121.55 275,748 +0.70(+0.58%)
May 01, 2024 121.20 123.10 120.29 120.85 382,827 +0.72(+0.60%)
Apr 30, 2024 121.62 122.89 120.05 120.13 569,278 -4.13(-3.32%)
Apr 29, 2024 124.64 125.05 122.39 124.26 294,719 -0.32(-0.26%)
Apr 26, 2024 125.00 125.32 123.86 124.58 379,769 +0.39(+0.31%)
Apr 25, 2024 121.38 124.63 120.10 124.19 401,373 +3.26(+2.70%)
Apr 24, 2024 119.61 121.08 119.33 120.93 463,259 +0.52(+0.43%)
Apr 23, 2024 118.00 121.58 118.00 120.41 350,732 +1.59(+1.34%)
Apr 22, 2024 119.26 121.53 118.22 118.82 704,018 -3.91(-3.19%)
Apr 19, 2024 121.96 123.73 121.50 122.73 463,792 +1.07(+0.88%)
Apr 18, 2024 123.43 124.38 121.15 121.66 465,320 -1.34(-1.09%)
Apr 17, 2024 122.58 123.40 121.04 123.00 860,299 +1.95(+1.61%)
Apr 16, 2024 119.60 122.27 119.03 121.05 532,296 +0.04(+0.03%)
Apr 15, 2024 120.01 121.97 118.97 121.01 601,153 +0.94(+0.78%)
Apr 12, 2024 124.60 124.89 119.45 120.07 838,884 -2.67(-2.18%)
Apr 11, 2024 123.77 124.07 121.07 122.74 348,567 -0.25(-0.20%)
Apr 10, 2024 121.94 123.89 120.91 122.99 366,197 -1.84(-1.47%)
Apr 09, 2024 124.78 126.20 123.27 124.83 653,230 +2.23(+1.82%)
Apr 08, 2024 125.73 126.28 121.98 122.60 403,944 -2.75(-2.19%)
Apr 05, 2024 122.42 125.39 121.14 125.35 731,748 +2.95(+2.41%)
Apr 04, 2024 122.42 124.21 120.15 122.40 661,759 +0.05(+0.04%)
Apr 03, 2024 122.16 122.65 121.20 122.35 430,260 +0.03(+0.02%)
Apr 02, 2024 122.54 123.78 121.15 122.32 441,204 +0.25(+0.20%)
Apr 01, 2024 124.25 124.25 121.45 122.07 395,950 +0.66(+0.54%)
Mar 28, 2024 120.24 122.04 118.50 121.41 614,016 +2.61(+2.20%)
Mar 27, 2024 111.75 119.48 111.07 118.80 823,711 +9.10(+8.30%)
Mar 26, 2024 111.81 111.88 109.65 109.70 199,718 -0.94(-0.85%)
Mar 25, 2024 109.94 111.92 109.90 110.64 401,007 +1.82(+1.68%)
Mar 22, 2024 109.01 109.90 108.59 108.81 299,096 -1.09(-0.99%)
Mar 21, 2024 112.23 112.93 109.65 109.90 360,567 -1.54(-1.38%)
Mar 20, 2024 107.40 112.49 106.98 111.44 380,528 +3.44(+3.18%)
Mar 19, 2024 108.98 109.04 107.57 108.00 401,936 -1.83(-1.67%)
Mar 18, 2024 110.65 111.16 109.56 109.83 367,271 -1.35(-1.21%)
Mar 15, 2024 111.18 112.04 110.83 111.18 1,262,716 -0.12(-0.11%)
Mar 14, 2024 113.08 113.29 110.72 111.30 388,158 -2.45(-2.16%)
Mar 13, 2024 112.29 114.36 112.29 113.75 342,748 +2.07(+1.86%)
Mar 12, 2024 113.00 113.18 111.06 111.67 355,019 -2.86(-2.50%)
Mar 11, 2024 112.63 115.91 111.70 114.54 677,345 +2.15(+1.92%)
Mar 08, 2024 112.29 112.63 110.42 112.38 458,169 +1.03(+0.92%)
Mar 07, 2024 111.45 112.11 110.52 111.36 396,401 +0.98(+0.89%)
Mar 06, 2024 111.02 112.63 110.09 110.38 391,645 +0.31(+0.28%)
Mar 05, 2024 111.02 111.61 109.04 110.07 532,854 +0.09(+0.08%)
Mar 04, 2024 107.23 111.20 107.17 109.98 596,715 +4.67(+4.44%)
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.