Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 113.22 113.74 110.77 111.14 1,916,849 -3.07(-2.69%)
Jun 17, 2024 113.55 114.28 112.70 114.21 1,327,048 +0.32(+0.28%)
Jun 14, 2024 113.84 114.34 112.24 113.89 1,461,342 -1.38(-1.19%)
Jun 13, 2024 115.18 115.72 113.49 115.27 909,831 +0.11(+0.10%)
Jun 12, 2024 116.42 117.89 114.63 115.16 2,514,196 +4.40(+3.97%)
Jun 11, 2024 112.36 112.73 110.41 110.76 1,249,162 -2.45(-2.16%)
Jun 10, 2024 110.53 113.34 110.08 113.20 1,831,501 +1.86(+1.67%)
Jun 07, 2024 110.69 111.83 108.65 111.34 1,630,831 -2.95(-2.58%)
Jun 06, 2024 115.39 115.67 113.63 114.29 1,480,014 -1.08(-0.93%)
Jun 05, 2024 113.21 115.49 112.20 115.37 1,336,178 +2.67(+2.37%)
Jun 04, 2024 114.51 115.11 111.96 112.69 1,366,500 -2.59(-2.25%)
Jun 03, 2024 117.58 117.58 115.09 115.29 1,483,903 -1.83(-1.56%)
May 31, 2024 116.33 117.22 115.06 117.11 3,458,554 +1.55(+1.34%)
May 30, 2024 113.38 115.67 113.10 115.57 1,345,768 +3.22(+2.87%)
May 29, 2024 111.89 113.08 111.31 112.34 1,514,689 -0.72(-0.64%)
May 28, 2024 114.34 114.82 112.26 113.06 1,338,144 -1.04(-0.91%)
May 24, 2024 113.77 114.59 113.42 114.10 814,412 +1.56(+1.38%)
May 23, 2024 114.72 115.00 112.09 112.54 1,380,779 -1.46(-1.28%)
May 22, 2024 116.48 117.14 112.91 114.00 2,007,501 -3.69(-3.14%)
May 21, 2024 118.74 119.19 117.17 117.69 1,086,684 -1.30(-1.09%)
May 20, 2024 118.82 120.07 118.82 118.99 1,543,797 +0.13(+0.11%)
May 17, 2024 118.86 119.26 117.64 118.86 1,322,343 +0.41(+0.35%)
May 16, 2024 121.45 122.50 118.20 118.45 1,876,184 -3.40(-2.79%)
May 15, 2024 118.34 122.14 118.24 121.86 2,902,768 +5.88(+5.07%)
May 14, 2024 116.83 117.09 115.64 115.98 1,354,260 -0.20(-0.17%)
May 13, 2024 118.35 118.35 116.08 116.18 1,256,593 -1.30(-1.10%)
May 10, 2024 117.02 117.87 116.66 117.47 1,617,296 +0.69(+0.59%)
May 09, 2024 115.93 117.45 115.83 116.78 1,280,125 +1.20(+1.04%)
May 08, 2024 115.60 116.50 114.88 115.59 1,295,673 -1.16(-0.99%)
May 07, 2024 117.57 118.54 116.72 116.75 1,890,722 -0.70(-0.59%)
May 06, 2024 117.92 118.53 116.75 117.44 1,656,674 +1.01(+0.87%)
May 03, 2024 117.41 120.53 116.39 116.44 1,878,248 +2.79(+2.45%)
May 02, 2024 112.71 113.71 110.81 113.65 1,681,706 +2.03(+1.82%)
May 01, 2024 111.39 114.68 110.25 111.62 1,418,783 +0.40(+0.36%)
Apr 30, 2024 113.07 114.13 110.88 111.22 1,550,522 -3.14(-2.74%)
Apr 29, 2024 114.29 115.09 113.46 114.36 1,241,086 +0.76(+0.67%)
Apr 26, 2024 112.10 114.51 111.82 113.60 1,750,314 +2.44(+2.19%)
Apr 25, 2024 109.81 111.44 106.92 111.17 1,893,122 -0.90(-0.80%)
Apr 24, 2024 113.20 114.42 111.00 112.06 2,048,967 -0.50(-0.44%)
Apr 23, 2024 106.87 113.05 105.64 112.56 3,520,393 +4.92(+4.57%)
Apr 22, 2024 106.13 107.64 105.00 107.64 2,743,459 +2.40(+2.28%)
Apr 19, 2024 106.06 107.80 104.42 105.25 2,329,536 -0.53(-0.50%)
Apr 18, 2024 109.31 109.47 105.73 105.78 1,906,200 -0.19(-0.18%)
Apr 17, 2024 107.87 108.00 105.78 105.96 1,287,300 -0.71(-0.66%)
Apr 16, 2024 107.18 107.44 105.17 106.67 1,579,717 -1.93(-1.77%)
Apr 15, 2024 110.72 111.34 108.23 108.60 1,842,809 -2.10(-1.89%)
Apr 12, 2024 109.71 110.72 109.09 110.70 1,538,082 +0.31(+0.28%)
Apr 11, 2024 109.23 111.38 109.23 110.39 1,177,429 +1.18(+1.08%)
Apr 10, 2024 110.80 111.66 108.91 109.21 2,242,654 -5.98(-5.19%)
Apr 09, 2024 115.68 115.81 112.56 115.19 1,309,476 +0.34(+0.30%)
Apr 08, 2024 116.37 116.78 114.81 114.85 1,682,763 -1.30(-1.12%)
Apr 05, 2024 113.90 116.44 113.67 116.15 1,301,251 +2.51(+2.21%)
Apr 04, 2024 116.89 117.54 113.05 113.64 1,781,922 -1.78(-1.54%)
Apr 03, 2024 113.50 115.54 113.31 115.42 1,463,571 +1.42(+1.24%)
Apr 02, 2024 115.63 115.84 112.16 114.00 2,028,958 -4.22(-3.57%)
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.