Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2024 133.07 134.99 132.61 134.69 6,092,836 +1.78(+1.34%)
Aug 29, 2024 131.65 133.18 131.34 132.91 2,992,826 +1.30(+0.99%)
Aug 28, 2024 131.40 132.62 131.15 131.61 3,273,356 +0.21(+0.16%)
Aug 27, 2024 131.32 132.62 130.95 131.40 2,878,561 -0.45(-0.34%)
Aug 26, 2024 129.60 131.92 129.60 131.85 3,914,949 +2.00(+1.54%)
Aug 23, 2024 128.54 129.95 128.16 129.85 2,632,973 +1.94(+1.52%)
Aug 22, 2024 128.41 129.05 127.61 127.91 2,312,912 -0.63(-0.49%)
Aug 21, 2024 127.16 129.29 126.98 128.54 3,683,859 +1.52(+1.20%)
Aug 20, 2024 126.31 127.38 126.20 127.02 2,807,921 +0.62(+0.49%)
Aug 19, 2024 126.40 127.16 125.85 126.40 2,255,584 +0.03(+0.02%)
Aug 16, 2024 126.06 126.66 125.34 126.37 3,833,251 -0.11(-0.09%)
Aug 15, 2024 126.64 127.25 125.49 126.48 3,377,469 +0.98(+0.78%)
Aug 14, 2024 124.30 126.36 123.96 125.49 3,270,449 +0.81(+0.65%)
Aug 13, 2024 122.77 124.73 122.08 124.68 3,073,969 +1.98(+1.61%)
Aug 12, 2024 123.33 123.42 121.88 122.70 2,599,842 -0.81(-0.65%)
Aug 09, 2024 123.97 123.97 122.67 123.50 3,265,426 -0.95(-0.77%)
Aug 08, 2024 121.79 125.07 121.53 124.46 2,948,574 +2.29(+1.87%)
Aug 07, 2024 124.72 125.89 122.03 122.17 3,428,291 -2.05(-1.65%)
Aug 06, 2024 122.70 125.45 122.06 124.22 4,357,057 +0.28(+0.22%)
Aug 05, 2024 118.93 124.64 118.67 123.94 6,705,056 -0.63(-0.50%)
Aug 02, 2024 125.14 127.06 124.11 124.57 4,046,782 -1.22(-0.97%)
Aug 01, 2024 126.82 127.25 123.76 125.79 5,593,700 -1.07(-0.85%)
Jul 31, 2024 125.95 127.91 124.66 126.87 6,926,272 +0.80(+0.63%)
Jul 30, 2024 125.17 127.00 123.44 126.07 6,778,982 +1.58(+1.27%)
Jul 29, 2024 127.31 127.96 123.46 124.49 10,873,880 -1.99(-1.57%)
Jul 26, 2024 112.08 127.34 112.08 126.48 32,925,656 +23.64(+22.99%)
Jul 25, 2024 102.17 104.23 101.22 102.84 4,621,247 +0.14(+0.14%)
Jul 24, 2024 104.00 104.54 102.53 102.70 3,270,515 -1.47(-1.41%)
Jul 23, 2024 104.44 104.71 103.61 104.17 2,184,313 -0.24(-0.23%)
Jul 22, 2024 103.50 104.48 101.85 104.41 2,710,560 +1.04(+1.01%)
Jul 19, 2024 104.19 104.19 102.58 103.36 2,900,451 -0.10(-0.10%)
Jul 18, 2024 103.66 104.95 102.89 103.46 3,040,303 -0.62(-0.59%)
Jul 17, 2024 102.31 104.24 102.14 104.08 3,587,068 +1.32(+1.29%)
Jul 16, 2024 100.33 103.13 100.33 102.76 3,628,551 +0.59(+0.57%)
Jul 15, 2024 104.34 104.44 102.02 102.17 3,334,561 -1.31(-1.27%)
Jul 12, 2024 103.23 104.73 103.13 103.48 3,399,419 +0.81(+0.78%)
Jul 11, 2024 101.83 103.71 101.25 102.68 4,608,865 +1.55(+1.53%)
Jul 10, 2024 99.27 101.28 97.73 101.12 4,543,854 +1.97(+1.99%)
Jul 09, 2024 100.31 100.92 98.94 99.16 2,824,583 -1.40(-1.39%)
Jul 08, 2024 100.97 102.19 100.08 100.56 2,351,142 -0.22(-0.22%)
Jul 05, 2024 100.86 101.11 100.10 100.78 3,076,072 -0.30(-0.29%)
Jul 03, 2024 100.75 101.60 100.14 101.08 1,237,411 +0.00(+0.00%)
Jul 02, 2024 100.02 101.38 99.92 101.08 2,303,479 +1.00(+1.00%)
Jul 01, 2024 102.31 102.89 99.67 100.07 2,720,181 -1.57(-1.55%)
Jun 28, 2024 102.46 103.41 101.11 101.64 6,229,873 -0.98(-0.95%)
Jun 27, 2024 101.41 103.48 101.09 102.62 4,361,397 +1.71(+1.70%)
Jun 26, 2024 101.08 101.25 100.03 100.91 2,368,631 -0.60(-0.59%)
Jun 25, 2024 102.33 102.63 100.75 101.50 5,191,309 -0.94(-0.91%)
Jun 24, 2024 101.63 102.94 101.14 102.44 2,963,571 +0.60(+0.59%)
Jun 21, 2024 101.38 101.89 100.40 101.84 7,921,888 +0.73(+0.72%)
Jun 20, 2024 99.72 101.79 99.65 101.11 3,495,492 +0.88(+0.88%)
Jun 18, 2024 99.53 100.92 99.52 100.23 3,464,745 +0.24(+0.24%)
Jun 17, 2024 99.44 100.90 99.38 99.99 3,508,410 -0.37(-0.37%)
Jun 14, 2024 99.96 100.88 98.77 100.36 2,699,620 -0.64(-0.63%)
Jun 13, 2024 101.47 102.25 100.20 101.00 5,061,557 +0.33(+0.33%)
Jun 12, 2024 102.07 103.12 100.22 100.67 3,724,689 -0.11(-0.11%)
Jun 11, 2024 99.56 100.93 98.69 100.78 2,846,892 +0.66(+0.66%)
Jun 10, 2024 99.89 101.29 99.74 100.12 3,526,435 -0.20(-0.20%)
Jun 07, 2024 98.98 101.41 97.87 100.32 5,667,064 +2.63(+2.69%)
Jun 06, 2024 98.27 99.02 97.63 97.69 2,523,316 -0.84(-0.85%)
Jun 05, 2024 98.29 99.12 97.35 98.53 3,132,110 +0.45(+0.46%)
Jun 04, 2024 98.47 98.87 97.16 98.08 5,014,939 -1.14(-1.15%)
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.