Historical Prices

Date Open High Low Close Volume Change (%)
Jul 18, 2024 105.99 106.68 105.44 105.66 944,249 +0.84(+0.80%)
Jul 17, 2024 106.09 106.55 104.57 104.82 692,119 -1.97(-1.84%)
Jul 16, 2024 106.92 107.69 105.71 106.79 1,111,290 +0.25(+0.23%)
Jul 15, 2024 111.22 111.39 106.40 106.54 1,221,781 -4.52(-4.07%)
Jul 12, 2024 110.78 111.73 109.94 111.06 595,478 +1.12(+1.02%)
Jul 11, 2024 110.39 111.19 109.65 109.94 552,065 -0.03(-0.03%)
Jul 10, 2024 110.64 111.69 109.66 109.97 510,288 -0.78(-0.70%)
Jul 09, 2024 112.33 112.93 110.60 110.75 406,645 -1.43(-1.27%)
Jul 08, 2024 111.16 112.88 110.78 112.18 566,312 +1.40(+1.26%)
Jul 05, 2024 112.56 113.30 110.77 110.78 1,471,006 -1.74(-1.55%)
Jul 03, 2024 110.58 112.93 110.58 112.52 632,142 +2.37(+2.15%)
Jul 02, 2024 107.80 110.16 107.47 110.15 676,494 +2.58(+2.40%)
Jul 01, 2024 108.06 108.32 107.02 107.57 611,214 -0.42(-0.39%)
Jun 28, 2024 108.36 108.62 106.75 107.99 2,525,281 -0.04(-0.04%)
Jun 27, 2024 107.78 108.27 107.08 108.03 381,190 +0.38(+0.35%)
Jun 26, 2024 106.14 108.44 106.14 107.65 984,390 +0.54(+0.50%)
Jun 25, 2024 106.93 107.14 106.93 107.11 650,625 +0.34(+0.32%)
Jun 24, 2024 106.87 108.68 105.97 106.77 788,219 -0.12(-0.11%)
Jun 21, 2024 104.73 107.46 103.75 106.89 1,483,818 +1.52(+1.44%)
Jun 20, 2024 104.46 106.07 103.40 105.37 926,852 +0.85(+0.81%)
Jun 18, 2024 103.91 104.93 103.27 104.52 715,966 +0.52(+0.50%)
Jun 17, 2024 104.95 106.10 100.76 104.00 1,479,657 -1.17(-1.11%)
Jun 14, 2024 106.98 106.98 104.66 105.17 760,996 -2.26(-2.10%)
Jun 13, 2024 107.41 107.60 106.19 107.43 474,525 -0.51(-0.47%)
Jun 12, 2024 107.99 108.64 107.39 107.94 652,078 +0.27(+0.25%)
Jun 11, 2024 107.44 108.46 106.21 107.67 768,083 -0.25(-0.23%)
Jun 10, 2024 107.42 108.58 106.63 107.92 531,167 +0.15(+0.14%)
Jun 07, 2024 107.59 108.65 107.31 107.77 503,359 -0.53(-0.49%)
Jun 06, 2024 107.51 109.53 107.51 108.30 689,349 +1.02(+0.95%)
Jun 05, 2024 107.58 108.46 107.15 107.28 831,154 -0.30(-0.28%)
Jun 04, 2024 108.02 108.57 106.61 107.58 652,210 -0.60(-0.55%)
Jun 03, 2024 110.99 110.99 107.50 108.18 729,352 -0.89(-0.82%)
May 31, 2024 107.88 109.98 107.43 109.07 774,556 +1.30(+1.21%)
May 30, 2024 108.81 111.07 107.25 107.77 1,107,990 -1.06(-0.97%)
May 29, 2024 108.21 110.51 107.70 108.83 641,314 +0.22(+0.20%)
May 28, 2024 107.50 108.85 106.81 108.61 1,133,869 +1.12(+1.04%)
May 24, 2024 106.16 108.58 106.08 107.49 559,404 +1.75(+1.66%)
May 23, 2024 106.87 107.19 104.95 105.74 539,248 -1.23(-1.15%)
May 22, 2024 107.82 108.70 106.31 106.97 908,487 -0.56(-0.52%)
May 21, 2024 106.93 108.72 106.85 107.53 952,554 -0.07(-0.07%)
May 20, 2024 105.19 107.80 104.83 107.60 986,928 +2.25(+2.14%)
May 17, 2024 105.25 105.98 104.52 105.35 519,197 +0.65(+0.62%)
May 16, 2024 105.44 105.70 104.09 104.70 687,325 -0.38(-0.36%)
May 15, 2024 104.51 105.46 102.75 105.08 1,067,443 +2.84(+2.78%)
May 14, 2024 99.69 102.49 99.44 102.24 1,026,906 +2.85(+2.87%)
May 13, 2024 100.12 101.06 98.99 99.39 699,741 -0.61(-0.61%)
May 10, 2024 98.72 101.40 98.52 100.00 1,213,207 +1.80(+1.83%)
May 09, 2024 100.00 100.90 97.37 98.20 1,043,660 -0.07(-0.07%)
May 08, 2024 98.35 99.48 97.50 98.27 1,313,468 -0.53(-0.54%)
May 07, 2024 98.50 99.09 98.00 98.80 1,055,231 +0.29(+0.29%)
May 06, 2024 98.53 100.27 98.00 98.51 1,110,029 +0.19(+0.19%)
May 03, 2024 95.73 98.99 95.73 98.32 1,323,653 +2.99(+3.14%)
May 02, 2024 96.34 96.67 95.20 95.33 611,737 -0.38(-0.40%)
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.