Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 130.87 131.00 129.55 130.42 319,762 -0.44(-0.34%)
Jul 28, 2023 131.13 131.54 130.09 130.86 329,533 +0.69(+0.53%)
Jul 27, 2023 130.76 131.61 129.33 130.17 387,043 -0.59(-0.45%)
Jul 26, 2023 131.80 132.14 130.04 130.76 431,951 -1.06(-0.80%)
Jul 25, 2023 131.69 132.32 131.04 131.82 408,793 -0.07(-0.05%)
Jul 24, 2023 131.29 132.65 130.93 131.89 360,507 +0.98(+0.75%)
Jul 21, 2023 128.17 131.65 128.17 130.91 499,076 +2.82(+2.20%)
Jul 20, 2023 131.99 132.03 127.65 128.09 467,139 -3.10(-2.36%)
Jul 19, 2023 130.00 132.26 130.00 131.19 522,129 +1.82(+1.41%)
Jul 18, 2023 126.42 129.40 126.33 129.37 440,172 +3.19(+2.53%)
Jul 17, 2023 126.12 127.49 125.22 126.18 334,672 -0.51(-0.40%)
Jul 14, 2023 128.01 128.13 126.52 126.69 291,354 -0.07(-0.06%)
Jul 13, 2023 125.68 127.43 125.47 126.76 366,599 +1.46(+1.17%)
Jul 12, 2023 128.14 128.14 125.17 125.30 432,269 -1.84(-1.45%)
Jul 11, 2023 123.88 127.33 123.82 127.14 515,149 +3.33(+2.69%)
Jul 10, 2023 121.86 124.44 121.73 123.81 483,490 +1.81(+1.48%)
Jul 07, 2023 122.02 122.99 120.64 122.00 568,301 -0.17(-0.14%)
Jul 06, 2023 122.96 123.28 120.81 122.17 715,177 -1.48(-1.20%)
Jul 05, 2023 124.20 125.18 122.96 123.65 719,356 -0.49(-0.39%)
Jul 03, 2023 123.61 124.68 123.42 124.14 402,933 +0.17(+0.14%)
Jun 30, 2023 124.27 124.71 123.64 123.97 626,823 +0.30(+0.24%)
Jun 29, 2023 122.34 125.00 121.94 123.67 800,741 +1.17(+0.96%)
Jun 28, 2023 123.67 123.70 121.67 122.50 771,121 -0.85(-0.69%)
Jun 27, 2023 124.82 124.92 122.46 123.35 955,779 -1.73(-1.38%)
Jun 26, 2023 124.59 126.00 124.26 125.08 542,647 +0.22(+0.18%)
Jun 23, 2023 126.54 126.96 124.12 124.86 2,001,857 -2.92(-2.29%)
Jun 22, 2023 127.68 128.69 126.73 127.78 419,859 -0.49(-0.38%)
Jun 21, 2023 128.25 129.07 127.65 128.27 533,889 +0.22(+0.17%)
Jun 20, 2023 127.95 128.98 126.53 128.05 476,712 -0.65(-0.51%)
Jun 16, 2023 129.40 129.81 127.11 128.70 938,178 -0.23(-0.18%)
Jun 15, 2023 126.69 129.07 126.31 128.93 421,566 +2.38(+1.88%)
Jun 14, 2023 127.41 128.50 125.27 126.55 427,915 -0.50(-0.39%)
Jun 13, 2023 125.59 128.01 124.58 127.05 904,336 +1.44(+1.15%)
Jun 12, 2023 126.17 127.41 125.47 125.61 448,588 -1.49(-1.17%)
Jun 09, 2023 127.29 128.70 126.59 127.10 423,870 -0.49(-0.38%)
Jun 08, 2023 128.01 129.96 127.42 127.59 397,583 -0.93(-0.72%)
Jun 07, 2023 129.00 129.00 127.42 128.52 501,088 -0.39(-0.30%)
Jun 06, 2023 130.00 131.05 128.26 128.91 568,665 -0.82(-0.63%)
Jun 05, 2023 127.64 129.90 126.61 129.73 520,766 +1.39(+1.08%)
Jun 02, 2023 129.66 130.76 127.58 128.34 622,348 -0.78(-0.60%)
Jun 01, 2023 128.16 129.14 126.00 129.12 930,059 +0.96(+0.75%)
May 31, 2023 126.73 129.99 125.81 128.16 1,884,667 +1.32(+1.04%)
May 30, 2023 125.49 127.48 125.39 126.84 712,382 +0.94(+0.75%)
May 26, 2023 127.14 127.78 125.78 125.90 623,400 -1.65(-1.29%)
May 25, 2023 127.82 128.04 125.35 127.55 484,777 -1.56(-1.21%)
May 24, 2023 130.07 130.70 128.62 129.11 336,945 -1.27(-0.97%)
May 23, 2023 133.01 133.87 130.26 130.38 375,024 -2.55(-1.92%)
May 22, 2023 134.36 135.43 132.48 132.93 450,158 -1.34(-1.00%)
May 19, 2023 132.61 134.95 132.36 134.27 703,635 +2.52(+1.91%)
May 18, 2023 132.17 132.17 129.52 131.75 439,471 -0.41(-0.31%)
May 17, 2023 131.22 132.25 129.74 132.16 514,109 +1.13(+0.86%)
May 16, 2023 134.22 134.22 130.67 131.03 702,132 -3.65(-2.71%)
May 15, 2023 135.20 136.54 133.77 134.68 445,887 -1.04(-0.77%)
May 12, 2023 137.19 137.85 133.81 135.72 443,480 -1.37(-1.00%)
May 11, 2023 137.00 140.88 136.25 137.09 920,182 +0.56(+0.41%)
May 10, 2023 136.29 137.48 133.84 136.53 723,215 +1.10(+0.81%)
May 09, 2023 138.18 138.37 135.34 135.43 657,895 -3.25(-2.34%)
May 08, 2023 139.64 140.47 137.26 138.68 451,945 -0.72(-0.52%)
May 05, 2023 138.12 139.77 137.48 139.40 357,322 +2.51(+1.83%)
May 04, 2023 136.24 137.72 135.01 136.89 462,224 +0.26(+0.19%)
May 03, 2023 138.13 138.80 136.46 136.63 388,981 -0.41(-0.30%)
May 02, 2023 140.67 141.71 136.51 137.04 441,901 -4.33(-3.06%)
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.