Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 17, 2024 98.30 98.61 96.53 97.31 9,453,385 -1.16(-1.18%)
Jul 16, 2024 97.02 98.72 96.54 98.47 10,749,591 +1.60(+1.65%)
Jul 15, 2024 97.33 97.49 96.60 96.87 7,412,685 -0.26(-0.27%)
Jul 12, 2024 97.10 97.83 96.98 97.13 6,465,764 +0.53(+0.55%)
Jul 11, 2024 97.01 97.58 96.30 96.60 7,428,471 -0.37(-0.38%)
Jul 10, 2024 96.95 97.28 96.25 96.97 7,777,995 -0.08(-0.08%)
Jul 09, 2024 97.47 97.53 96.15 97.05 9,047,002 -0.32(-0.33%)
Jul 08, 2024 97.69 98.29 96.89 97.37 8,163,828 -0.62(-0.63%)
Jul 05, 2024 98.31 98.31 97.58 97.99 8,550,790 -0.62(-0.63%)
Jul 03, 2024 97.84 99.08 97.83 98.61 5,030,034 +0.62(+0.63%)
Jul 02, 2024 97.93 97.99 96.95 97.99 13,336,051 -0.05(-0.05%)
Jul 01, 2024 99.40 99.74 97.88 98.04 15,293,232 -1.25(-1.26%)
Jun 28, 2024 102.02 102.58 98.38 99.29 21,439,578 -2.88(-2.82%)
Jun 27, 2024 102.04 102.28 101.81 102.17 8,362,527 -0.01(-0.01%)
Jun 26, 2024 101.90 102.37 101.43 102.18 10,118,008 -0.02(-0.02%)
Jun 25, 2024 102.66 103.68 101.77 102.20 10,341,567 +0.22(+0.22%)
Jun 24, 2024 102.25 103.08 101.91 101.98 7,392,258 -0.29(-0.28%)
Jun 21, 2024 101.79 102.54 101.58 102.27 14,188,379 +0.43(+0.42%)
Jun 20, 2024 100.57 101.94 100.38 101.84 7,941,864 +0.34(+0.33%)
Jun 18, 2024 101.12 101.76 100.61 101.50 7,044,699 -0.02(-0.02%)
Jun 17, 2024 100.98 101.92 100.62 101.52 10,416,234 +1.55(+1.55%)
Jun 14, 2024 99.81 100.38 99.25 99.97 7,087,605 -0.12(-0.12%)
Jun 13, 2024 100.61 101.07 99.61 100.09 10,170,638 -0.71(-0.70%)
Jun 12, 2024 101.20 101.69 100.25 100.80 9,035,032 -0.07(-0.07%)
Jun 11, 2024 102.64 102.88 100.74 100.87 9,131,975 -1.87(-1.82%)
Jun 10, 2024 101.25 102.84 100.64 102.74 7,625,853 +1.20(+1.18%)
Jun 07, 2024 100.86 102.27 100.55 101.54 6,053,786 +0.33(+0.33%)
Jun 06, 2024 101.05 101.93 100.81 101.21 10,289,885 -0.29(-0.29%)
Jun 05, 2024 103.00 103.08 101.03 101.50 10,792,051 -1.83(-1.77%)
Jun 04, 2024 102.11 103.49 101.63 103.33 7,265,582 +0.56(+0.54%)
Jun 03, 2024 104.17 104.22 102.48 102.77 6,905,071 -1.14(-1.10%)
May 31, 2024 101.52 104.08 101.41 103.91 14,741,860 +2.21(+2.17%)
May 30, 2024 101.14 102.07 100.97 101.70 7,301,501 +0.82(+0.81%)
May 29, 2024 101.76 102.08 100.77 100.88 7,366,565 -1.56(-1.52%)
May 28, 2024 101.36 102.86 100.94 102.44 7,812,081 +0.68(+0.67%)
May 24, 2024 100.85 102.09 100.69 101.76 6,487,718 +1.10(+1.09%)
May 23, 2024 102.98 103.01 100.27 100.66 10,499,804 -2.36(-2.29%)
May 22, 2024 102.98 103.83 102.75 103.02 7,188,737 +0.01(+0.01%)
May 21, 2024 102.99 103.70 102.72 103.01 7,331,189 +0.11(+0.11%)
May 20, 2024 103.33 103.67 102.52 102.90 7,665,123 -0.35(-0.34%)
May 17, 2024 103.63 103.82 103.04 103.25 7,360,447 -0.12(-0.12%)
May 16, 2024 103.04 104.03 102.84 103.37 9,483,310 +0.60(+0.58%)
May 15, 2024 105.62 105.88 101.39 102.77 20,730,066 -2.58(-2.45%)
May 14, 2024 105.30 105.99 104.95 105.35 11,275,367 -0.48(-0.45%)
May 13, 2024 105.59 106.64 105.59 105.83 9,659,309 +0.04(+0.04%)
May 10, 2024 106.92 107.02 105.42 105.79 15,884,627 -0.01(-0.01%)
May 09, 2024 104.62 106.13 104.39 105.80 15,089,488 +0.36(+0.34%)
May 08, 2024 104.90 106.48 104.44 105.44 15,231,910 +0.05(+0.05%)
May 07, 2024 107.25 107.88 104.21 105.39 55,059,136 -11.08(-9.51%)
May 06, 2024 114.80 116.94 114.15 116.47 16,307,941 +2.81(+2.47%)
May 03, 2024 113.54 114.11 112.80 113.66 7,411,140 +1.04(+0.92%)
May 02, 2024 111.43 112.87 110.56 112.62 6,868,456 +2.14(+1.94%)
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.