Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 22, 2024 108.40 109.19 106.63 109.06 2,868,342 +1.25(+1.16%)
Jul 19, 2024 109.94 109.94 107.64 107.81 4,135,836 -2.17(-1.97%)
Jul 18, 2024 109.43 113.21 109.10 109.98 3,485,194 +0.77(+0.71%)
Jul 17, 2024 109.00 110.33 108.12 109.21 3,922,696 +0.32(+0.29%)
Jul 16, 2024 104.92 108.97 104.42 108.89 2,650,160 +4.34(+4.15%)
Jul 15, 2024 103.29 105.22 102.71 104.55 1,938,529 +1.44(+1.40%)
Jul 12, 2024 103.62 104.28 102.98 103.11 1,936,389 -0.12(-0.12%)
Jul 11, 2024 102.08 104.42 101.88 103.23 1,823,068 +1.73(+1.70%)
Jul 10, 2024 101.34 102.04 100.40 101.50 1,865,182 +0.16(+0.16%)
Jul 09, 2024 101.25 102.26 100.89 101.34 2,001,933 +0.06(+0.06%)
Jul 08, 2024 101.14 101.60 100.37 101.28 2,609,018 +1.06(+1.06%)
Jul 05, 2024 102.00 102.00 99.46 100.22 2,214,493 -1.78(-1.75%)
Jul 03, 2024 100.54 102.07 99.91 102.00 1,860,059 +1.09(+1.08%)
Jul 02, 2024 101.12 102.02 100.52 100.91 2,708,626 -0.93(-0.91%)
Jul 01, 2024 103.81 104.58 101.14 101.84 2,163,868 -1.10(-1.07%)
Jun 28, 2024 104.49 105.10 101.78 102.94 11,403,459 -1.03(-0.99%)
Jun 27, 2024 104.00 104.32 103.19 103.97 2,305,857 -0.32(-0.31%)
Jun 26, 2024 106.19 106.19 103.72 104.29 2,486,974 -2.19(-2.06%)
Jun 25, 2024 106.69 106.86 105.39 106.48 1,950,034 -0.41(-0.38%)
Jun 24, 2024 106.77 108.67 106.14 106.89 4,360,075 +0.93(+0.88%)
Jun 21, 2024 107.23 107.49 105.85 105.96 4,875,585 -1.27(-1.18%)
Jun 20, 2024 107.60 108.14 107.01 107.23 2,042,970 -0.47(-0.44%)
Jun 18, 2024 107.97 108.55 107.02 107.70 1,725,729 -0.05(-0.05%)
Jun 17, 2024 106.70 108.12 106.18 107.75 1,679,390 +1.03(+0.97%)
Jun 14, 2024 106.18 106.77 104.91 106.72 2,147,627 -0.38(-0.35%)
Jun 13, 2024 106.35 107.15 104.93 107.10 2,328,128 +0.38(+0.36%)
Jun 12, 2024 106.94 107.00 105.25 106.72 2,583,412 +0.72(+0.68%)
Jun 11, 2024 107.36 107.36 105.39 106.00 2,634,204 -1.43(-1.33%)
Jun 10, 2024 107.00 107.79 106.75 107.43 2,128,494 -0.24(-0.22%)
Jun 07, 2024 108.57 108.91 107.61 107.67 2,160,674 -1.43(-1.31%)
Jun 06, 2024 110.17 110.27 108.66 109.10 2,655,778 -0.91(-0.83%)
Jun 05, 2024 107.31 110.04 106.08 110.01 3,631,086 +4.07(+3.84%)
Jun 04, 2024 105.47 106.66 105.11 105.94 2,558,186 +0.45(+0.43%)
Jun 03, 2024 107.62 107.75 104.45 105.49 2,562,190 -2.01(-1.87%)
May 31, 2024 105.90 107.60 104.63 107.50 5,262,004 +1.75(+1.65%)
May 30, 2024 105.30 106.57 105.25 105.75 1,933,938 +0.51(+0.48%)
May 29, 2024 106.99 107.22 104.95 105.24 2,122,772 -2.71(-2.51%)
May 28, 2024 109.14 109.42 107.31 107.95 2,522,950 -1.48(-1.35%)
May 24, 2024 109.72 110.59 109.19 109.43 2,458,754 +0.56(+0.51%)
May 23, 2024 108.93 109.25 107.67 108.87 2,367,386 +0.54(+0.50%)
May 22, 2024 105.65 108.39 105.34 108.33 3,209,940 +2.73(+2.59%)
May 21, 2024 105.37 105.80 104.79 105.60 1,894,105 +0.18(+0.17%)
May 20, 2024 106.62 106.65 105.33 105.42 1,889,850 -0.58(-0.55%)
May 17, 2024 106.12 106.52 105.25 106.00 1,727,090 +0.07(+0.07%)
May 16, 2024 107.61 107.93 105.87 105.93 1,774,615 -2.15(-1.99%)
May 15, 2024 108.55 109.25 107.92 108.08 2,141,037 -0.04(-0.04%)
May 14, 2024 107.00 108.24 106.50 108.12 2,149,163 +1.57(+1.47%)
May 13, 2024 109.47 109.52 105.94 106.55 2,511,554 -2.32(-2.13%)
May 10, 2024 108.73 109.35 108.42 108.87 1,815,952 +0.26(+0.24%)
May 09, 2024 106.89 108.75 106.76 108.61 1,892,954 +1.87(+1.75%)
May 08, 2024 106.00 107.29 105.27 106.75 2,895,896 +0.45(+0.42%)
May 07, 2024 104.81 106.81 104.75 106.30 2,293,297 +1.45(+1.38%)
May 06, 2024 104.94 105.58 104.57 104.86 2,787,420 +0.36(+0.34%)
May 03, 2024 106.81 106.99 104.15 104.50 3,910,144 -1.67(-1.57%)
May 02, 2024 106.10 106.46 104.29 106.16 3,103,531 +0.12(+0.11%)
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.