Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 126.63 126.81 123.92 125.15 1,856,897 -0.94(-0.74%)
Jul 28, 2023 125.62 126.47 124.81 126.09 1,329,047 +1.93(+1.56%)
Jul 27, 2023 126.31 126.61 123.92 124.15 1,827,718 -1.38(-1.10%)
Jul 26, 2023 125.34 126.92 124.35 125.53 2,185,813 -0.32(-0.25%)
Jul 25, 2023 126.47 127.35 125.42 125.85 2,521,582 +0.24(+0.19%)
Jul 24, 2023 125.22 126.46 124.76 125.61 1,333,662 +0.64(+0.51%)
Jul 21, 2023 124.81 125.70 124.38 124.97 2,000,544 +0.49(+0.40%)
Jul 20, 2023 129.55 130.20 123.14 124.48 2,695,226 -4.54(-3.52%)
Jul 19, 2023 128.93 129.18 127.67 129.02 1,934,495 -0.24(-0.18%)
Jul 18, 2023 129.21 130.59 129.13 129.25 1,879,848 +0.59(+0.46%)
Jul 17, 2023 129.91 130.74 128.22 128.66 2,580,509 -2.81(-2.14%)
Jul 14, 2023 129.64 131.47 129.03 131.47 1,896,777 +3.12(+2.43%)
Jul 13, 2023 126.88 128.73 126.43 128.35 2,416,126 +1.78(+1.40%)
Jul 12, 2023 124.60 126.60 123.94 126.58 2,048,065 +3.32(+2.70%)
Jul 11, 2023 122.33 123.44 121.72 123.25 1,407,069 +1.43(+1.17%)
Jul 10, 2023 118.34 121.83 118.18 121.82 1,983,303 +3.21(+2.70%)
Jul 07, 2023 118.53 119.82 118.10 118.62 2,425,002 -0.31(-0.26%)
Jul 06, 2023 120.26 120.67 118.03 118.92 2,843,337 -3.35(-2.74%)
Jul 05, 2023 123.52 123.94 121.59 122.27 1,999,041 -0.97(-0.79%)
Jul 03, 2023 123.67 123.86 122.26 123.25 968,698 -0.03(-0.02%)
Jun 30, 2023 122.97 123.65 122.23 123.28 2,579,593 +1.51(+1.24%)
Jun 29, 2023 122.58 122.62 120.91 121.77 2,331,879 -1.65(-1.34%)
Jun 28, 2023 123.92 125.02 123.06 123.42 3,699,448 -0.59(-0.48%)
Jun 27, 2023 119.82 124.30 119.75 124.01 3,187,092 +4.91(+4.12%)
Jun 26, 2023 120.76 121.04 118.45 119.10 1,462,494 -1.21(-1.01%)
Jun 23, 2023 119.10 120.50 118.83 120.31 2,354,063 +0.96(+0.81%)
Jun 22, 2023 119.77 119.93 118.68 119.35 1,849,842 -0.33(-0.27%)
Jun 21, 2023 119.12 120.18 118.44 119.67 2,562,339 +0.07(+0.06%)
Jun 20, 2023 119.49 121.06 119.16 119.61 3,110,467 +1.53(+1.30%)
Jun 16, 2023 118.81 119.97 117.90 118.07 4,651,446 +0.21(+0.17%)
Jun 15, 2023 116.95 118.41 115.14 117.86 5,788,056 +4.98(+4.41%)
Jun 14, 2023 114.83 115.44 112.70 112.89 4,031,607 -1.24(-1.09%)
Jun 13, 2023 114.11 115.30 113.77 114.13 2,522,351 +0.60(+0.53%)
Jun 12, 2023 113.11 115.07 112.07 113.53 6,663,662 +1.18(+1.05%)
Jun 09, 2023 111.78 112.85 111.01 112.35 1,844,188 +0.82(+0.73%)
Jun 08, 2023 112.06 113.03 111.26 111.53 2,567,492 -0.62(-0.55%)
Jun 07, 2023 114.12 115.14 112.09 112.15 2,493,284 -1.97(-1.72%)
Jun 06, 2023 111.03 114.54 110.81 114.12 3,065,167 +3.99(+3.63%)
Jun 05, 2023 110.16 110.75 108.40 110.12 2,196,469 -0.06(-0.05%)
Jun 02, 2023 107.23 110.90 107.02 110.18 3,463,974 +3.80(+3.57%)
Jun 01, 2023 104.39 106.49 104.39 106.38 2,100,331 +1.00(+0.95%)
May 31, 2023 105.51 106.09 104.18 105.38 4,744,656 -0.67(-0.63%)
May 30, 2023 105.75 107.02 105.57 106.05 2,094,871 +0.34(+0.33%)
May 26, 2023 106.31 106.83 104.55 105.70 2,106,015 -1.09(-1.02%)
May 25, 2023 107.21 107.89 106.20 106.80 1,656,120 +0.65(+0.61%)
May 24, 2023 106.44 107.08 105.92 106.15 1,911,853 +0.79(+0.75%)
May 23, 2023 107.92 108.04 105.08 105.36 2,613,157 -3.34(-3.08%)
May 22, 2023 111.53 112.28 108.56 108.71 2,026,872 -3.04(-2.72%)
May 19, 2023 114.05 114.11 111.03 111.75 1,849,121 -2.17(-1.91%)
May 18, 2023 112.58 114.04 111.66 113.92 1,714,021 +1.19(+1.06%)
May 17, 2023 112.39 112.75 111.78 112.73 1,739,146 +0.66(+0.59%)
May 16, 2023 110.50 112.39 109.28 112.07 2,091,998 +0.61(+0.55%)
May 15, 2023 111.34 112.03 110.18 111.46 1,667,052 +0.07(+0.06%)
May 12, 2023 112.09 112.82 110.29 111.39 1,828,337 -0.76(-0.67%)
May 11, 2023 112.60 112.91 111.96 112.15 1,314,616 -0.14(-0.12%)
May 10, 2023 113.18 113.52 111.27 112.29 1,447,649 -0.22(-0.19%)
May 09, 2023 112.64 114.29 112.49 112.50 1,732,771 -0.33(-0.29%)
May 08, 2023 111.17 113.08 110.86 112.83 1,359,529 +1.23(+1.10%)
May 05, 2023 110.68 111.96 110.29 111.60 1,329,241 +1.07(+0.97%)
May 04, 2023 111.98 112.54 110.49 110.53 1,597,242 -1.75(-1.56%)
May 03, 2023 111.36 114.02 111.16 112.28 2,033,117 +1.07(+0.96%)
May 02, 2023 110.34 111.63 108.67 111.20 1,964,795 +0.64(+0.58%)
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.