Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 111.10 112.68 109.06 111.60 1,185,869 +0.79(+0.71%)
Jul 11, 2024 113.51 113.89 110.07 110.81 1,459,228 -0.77(-0.69%)
Jul 10, 2024 109.70 111.65 109.46 111.58 1,084,323 +2.15(+1.96%)
Jul 09, 2024 109.54 110.96 108.64 109.43 825,410 -0.09(-0.08%)
Jul 08, 2024 112.92 113.58 109.35 109.52 788,134 -3.22(-2.86%)
Jul 05, 2024 111.38 114.30 110.53 112.74 826,461 +1.10(+0.99%)
Jul 03, 2024 111.44 113.18 110.73 111.64 559,579 +0.94(+0.85%)
Jul 02, 2024 107.17 111.79 107.00 110.70 1,114,658 +2.89(+2.68%)
Jul 01, 2024 108.52 109.83 106.60 107.81 903,082 -0.48(-0.44%)
Jun 28, 2024 110.17 110.65 107.46 108.29 1,678,509 -1.72(-1.56%)
Jun 27, 2024 111.01 112.36 109.55 110.01 949,496 -1.38(-1.24%)
Jun 26, 2024 111.35 112.44 110.32 111.39 847,937 +0.04(+0.04%)
Jun 25, 2024 107.43 111.84 107.43 111.35 1,225,994 +3.94(+3.67%)
Jun 24, 2024 107.28 111.13 107.10 107.41 1,503,450 +0.30(+0.28%)
Jun 21, 2024 107.23 109.08 106.05 107.11 2,518,183 -0.09(-0.08%)
Jun 20, 2024 107.99 109.05 107.03 107.20 936,325 -0.79(-0.73%)
Jun 18, 2024 111.29 111.87 107.85 107.99 847,347 -2.43(-2.20%)
Jun 17, 2024 110.38 113.07 110.02 110.42 792,050 +0.22(+0.20%)
Jun 14, 2024 109.68 110.90 108.62 110.20 806,190 -0.59(-0.53%)
Jun 13, 2024 112.27 112.66 110.21 110.79 646,413 -1.81(-1.61%)
Jun 12, 2024 113.92 117.23 111.54 112.60 1,041,253 +0.13(+0.12%)
Jun 11, 2024 111.40 112.58 108.92 112.47 824,716 +0.81(+0.73%)
Jun 10, 2024 110.23 112.72 109.50 111.66 1,370,538 +0.47(+0.42%)
Jun 07, 2024 109.15 111.60 107.17 111.19 906,775 +1.97(+1.80%)
Jun 06, 2024 110.83 111.39 108.87 109.22 691,900 -1.57(-1.42%)
Jun 05, 2024 106.97 112.05 106.23 110.79 1,069,432 +4.85(+4.58%)
Jun 04, 2024 109.00 109.00 104.78 105.94 848,146 -2.37(-2.19%)
Jun 03, 2024 107.75 108.49 105.69 108.31 1,107,214 +1.78(+1.67%)
May 31, 2024 110.65 110.74 105.27 106.53 1,297,876 -3.59(-3.26%)
May 30, 2024 109.32 110.71 109.20 110.12 694,217 +0.30(+0.27%)
May 29, 2024 108.30 110.28 107.85 109.82 881,534 +0.25(+0.23%)
May 28, 2024 110.00 110.66 108.52 109.57 1,003,351 +0.06(+0.05%)
May 24, 2024 108.40 110.09 107.41 109.51 652,270 +2.00(+1.86%)
May 23, 2024 109.00 109.59 106.37 107.51 807,744 -1.00(-0.92%)
May 22, 2024 108.50 110.09 107.87 108.51 735,145 +0.25(+0.23%)
May 21, 2024 106.19 108.47 105.86 108.26 764,265 +1.95(+1.83%)
May 20, 2024 106.42 108.05 105.65 106.31 1,003,993 -0.15(-0.14%)
May 17, 2024 108.63 108.75 106.40 106.46 938,890 -2.04(-1.88%)
May 16, 2024 106.71 108.67 106.00 108.50 1,051,680 +1.19(+1.11%)
May 15, 2024 106.87 108.30 105.88 107.31 1,158,584 +1.79(+1.70%)
May 14, 2024 104.07 107.56 103.67 105.52 1,303,910 +2.19(+2.12%)
May 13, 2024 105.10 105.75 102.00 103.33 1,679,593 -1.96(-1.86%)
May 10, 2024 108.11 108.31 101.02 105.29 3,499,347 +9.74(+10.19%)
May 09, 2024 94.98 96.11 93.05 95.55 3,189,287 -0.11(-0.11%)
May 08, 2024 97.01 97.79 94.30 95.66 1,241,493 -1.49(-1.53%)
May 07, 2024 96.95 98.17 95.38 97.15 774,250 -0.06(-0.06%)
May 06, 2024 96.55 97.77 95.67 97.21 1,034,579 +0.23(+0.24%)
May 03, 2024 95.88 97.44 94.98 96.98 1,069,756 +3.26(+3.48%)
May 02, 2024 95.03 95.92 92.77 93.72 623,056 -0.43(-0.46%)
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.