Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 18, 2024 105.00 105.46 103.78 103.84 4,450,423 -1.15(-1.10%)
Jul 17, 2024 103.82 105.28 103.82 104.99 5,432,839 +1.31(+1.26%)
Jul 16, 2024 101.87 103.69 101.75 103.68 4,341,058 +2.06(+2.03%)
Jul 15, 2024 102.29 102.65 101.52 101.62 3,775,404 +0.34(+0.34%)
Jul 12, 2024 102.00 102.85 101.02 101.28 6,003,170 -0.44(-0.43%)
Jul 11, 2024 100.52 102.65 100.22 101.72 7,593,958 +1.04(+1.03%)
Jul 10, 2024 100.90 101.18 99.42 100.68 6,483,293 -0.43(-0.43%)
Jul 09, 2024 100.24 101.68 100.02 101.11 5,649,240 +1.01(+1.01%)
Jul 08, 2024 100.65 101.20 99.98 100.10 8,737,753 -0.27(-0.27%)
Jul 05, 2024 100.49 100.57 99.56 100.37 6,153,701 -0.37(-0.37%)
Jul 03, 2024 100.90 101.04 100.38 100.74 2,149,213 +0.33(+0.33%)
Jul 02, 2024 99.29 100.63 99.07 100.41 8,299,944 +0.86(+0.86%)
Jul 01, 2024 100.88 101.68 99.31 99.55 4,475,225 -0.84(-0.84%)
Jun 28, 2024 100.90 100.90 100.06 100.39 13,853,255 -0.23(-0.23%)
Jun 27, 2024 101.47 101.78 100.42 100.62 6,955,435 -0.64(-0.63%)
Jun 26, 2024 100.93 101.39 100.15 101.26 6,953,852 -0.31(-0.31%)
Jun 25, 2024 101.39 102.70 100.03 101.57 10,306,218 -0.39(-0.38%)
Jun 24, 2024 105.74 107.47 100.94 101.96 13,704,215 -3.65(-3.46%)
Jun 21, 2024 105.19 106.19 104.68 105.61 13,343,579 +0.54(+0.51%)
Jun 20, 2024 104.63 105.73 104.55 105.07 8,495,985 +0.30(+0.29%)
Jun 18, 2024 104.57 105.31 104.38 104.77 3,991,508 +0.30(+0.29%)
Jun 17, 2024 104.00 104.49 103.47 104.47 3,943,558 +0.24(+0.23%)
Jun 14, 2024 104.59 104.99 103.44 104.23 4,917,245 -0.80(-0.76%)
Jun 13, 2024 106.57 106.86 103.84 105.03 7,112,858 -1.74(-1.63%)
Jun 12, 2024 107.01 107.72 106.58 106.77 3,429,903 -0.15(-0.14%)
Jun 11, 2024 106.39 107.14 106.14 106.92 5,769,277 -0.17(-0.16%)
Jun 10, 2024 108.00 108.10 106.67 107.09 5,918,481 -1.02(-0.94%)
Jun 07, 2024 108.10 108.56 107.88 108.11 3,526,535 -0.07(-0.06%)
Jun 06, 2024 108.38 108.47 107.75 108.18 3,875,125 -0.26(-0.24%)
Jun 05, 2024 108.01 108.52 107.48 108.44 3,141,201 +0.54(+0.50%)
Jun 04, 2024 107.41 108.39 106.92 107.90 7,997,591 +0.53(+0.49%)
Jun 03, 2024 107.24 108.65 106.82 107.37 5,908,488 -0.44(-0.41%)
May 31, 2024 105.82 107.88 105.46 107.81 10,411,933 +2.09(+1.98%)
May 30, 2024 104.90 105.85 104.58 105.72 4,398,807 +1.15(+1.10%)
May 29, 2024 105.02 105.22 104.50 104.57 4,796,845 -0.95(-0.90%)
May 28, 2024 106.03 106.35 105.28 105.52 5,136,812 -0.75(-0.71%)
May 24, 2024 105.83 106.57 105.83 106.27 3,431,310 +0.86(+0.82%)
May 23, 2024 106.44 107.32 105.34 105.41 5,787,082 -0.90(-0.85%)
May 22, 2024 105.63 106.45 105.41 106.31 3,626,011 +0.88(+0.83%)
May 21, 2024 105.20 105.93 105.10 105.43 4,754,823 +0.41(+0.39%)
May 20, 2024 104.41 105.42 104.35 105.02 4,412,723 +0.84(+0.81%)
May 17, 2024 104.69 104.78 103.71 104.18 8,501,058 -0.06(-0.06%)
May 16, 2024 104.50 105.36 104.15 104.24 8,724,964 -0.48(-0.46%)
May 15, 2024 104.86 105.35 104.51 104.72 5,721,709 -0.35(-0.33%)
May 14, 2024 105.17 105.65 105.02 105.07 3,748,440 -0.10(-0.09%)
May 13, 2024 105.80 107.17 105.05 105.17 6,081,443 -0.52(-0.49%)
May 10, 2024 105.37 105.89 104.91 105.68 5,659,916 +0.58(+0.55%)
May 09, 2024 103.49 105.13 103.46 105.11 7,253,670 +1.79(+1.73%)
May 08, 2024 102.62 103.47 102.19 103.32 5,208,880 +0.70(+0.69%)
May 07, 2024 101.66 102.64 101.51 102.61 6,974,907 +1.31(+1.30%)
May 06, 2024 101.18 101.44 101.01 101.30 3,429,006 +0.51(+0.50%)
May 03, 2024 101.39 101.56 100.07 100.79 13,405,052 -0.49(-0.48%)
May 02, 2024 100.59 101.30 100.42 101.28 6,121,712 +0.67(+0.66%)
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.