Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
A Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25 2024 | 134.98 | 0.82 | 0.61% | 134.37 | 138.365 | 133.95 | 1,330,796 |
| Jul 24 2024 | 134.16 | 3.51 | 2.69% | 131.12 | 134.43 | 130.94 | 2,033,845 |
| Jul 23 2024 | 130.65 | -2.62 | -1.97% | 137.99 | 137.99 | 130.49 | 1,640,802 |
| Jul 22 2024 | 133.27 | 1.49 | 1.13% | 133.80 | 133.93 | 131.40 | 1,440,794 |
| Jul 19 2024 | 131.78 | -0.19 | -0.14% | 131.55 | 132.575 | 130.29 | 1,637,479 |
| Jul 18 2024 | 131.97 | -1.53 | -1.15% | 133.13 | 135.21 | 131.66 | 2,783,582 |
| Jul 17 2024 | 133.50 | -2.56 | -1.88% | 135.35 | 136.00 | 133.42 | 1,007,244 |
| Jul 16 2024 | 136.06 | 5.05 | 3.85% | 131.99 | 136.1899 | 131.595 | 1,060,766 |
| Jul 15 2024 | 131.01 | -1.22 | -0.92% | 132.24 | 133.14 | 130.775 | 1,015,693 |
| Jul 12 2024 | 132.23 | 1.41 | 1.08% | 131.17 | 133.40 | 130.64 | 1,477,237 |
| Jul 11 2024 | 130.82 | 3.75 | 2.95% | 128.86 | 131.535 | 128.575 | 1,631,565 |
| Jul 10 2024 | 127.07 | 1.65 | 1.32% | 126.97 | 127.14 | 125.542 | 1,837,331 |
| Jul 09 2024 | 125.42 | -0.65 | -0.52% | 126.66 | 126.66 | 124.16 | 1,558,889 |
| Jul 08 2024 | 126.07 | -0.30 | -0.24% | 127.00 | 127.00 | 125.40 | 2,091,056 |
| Jul 05 2024 | 126.37 | 0.24 | 0.19% | 126.62 | 126.62 | 125.29 | 1,340,950 |
| Jul 03 2024 | 126.13 | 0.35 | 0.28% | 126.43 | 127.66 | 125.83 | 1,288,210 |
| Jul 02 2024 | 125.78 | -1.62 | -1.27% | 127.64 | 128.57 | 125.44 | 1,976,664 |
| Jul 01 2024 | 127.40 | -2.23 | -1.72% | 131.55 | 131.785 | 127.061 | 2,364,826 |
| Jun 28 2024 | 129.63 | -1.17 | -0.89% | 132.46 | 133.039 | 128.39 | 9,810,745 |
| Jun 27 2024 | 130.80 | -2.29 | -1.72% | 132.40 | 132.99 | 130.58 | 1,897,675 |
| Jun 26 2024 | 133.09 | -1.60 | -1.19% | 133.99 | 135.21 | 132.76 | 1,835,009 |
| Jun 25 2024 | 134.69 | -0.39 | -0.29% | 135.91 | 136.01 | 134.29 | 2,310,784 |
| Jun 24 2024 | 135.08 | 1.83 | 1.37% | 135.30 | 137.71 | 134.34 | 3,339,543 |
| Jun 21 2024 | 133.25 | 0.52 | 0.39% | 133.18 | 134.50 | 132.20 | 4,466,768 |
| Jun 20 2024 | 132.73 | -2.17 | -1.61% | 134.42 | 134.65 | 132.53 | 2,887,363 |
| Jun 18 2024 | 134.90 | 3.07 | 2.33% | 132.57 | 135.15 | 131.56 | 3,452,252 |
| Jun 17 2024 | 131.83 | 1.98 | 1.52% | 131.42 | 132.07 | 129.50 | 2,089,856 |
| Jun 14 2024 | 129.85 | -0.72 | -0.55% | 130.52 | 130.74 | 129.24 | 2,163,017 |
| Jun 13 2024 | 130.57 | -2.59 | -1.95% | 132.59 | 133.15 | 130.04 | 2,555,442 |
| Jun 12 2024 | 133.16 | 1.05 | 0.79% | 134.15 | 134.15 | 132.33 | 2,363,252 |
| Jun 11 2024 | 132.11 | -0.92 | -0.69% | 133.21 | 133.21 | 131.49 | 2,081,564 |
| Jun 10 2024 | 133.03 | 0.05 | 0.04% | 133.28 | 133.85 | 132.25 | 1,673,193 |
| Jun 07 2024 | 132.98 | 0.16 | 0.12% | 131.58 | 133.3799 | 131.58 | 2,328,383 |
| Jun 06 2024 | 132.82 | -0.74 | -0.55% | 133.00 | 134.35 | 132.28 | 2,269,637 |
| Jun 05 2024 | 133.56 | 2.71 | 2.07% | 131.08 | 134.20 | 130.01 | 2,707,430 |
| Jun 04 2024 | 130.85 | -0.55 | -0.42% | 131.84 | 132.25 | 130.2801 | 2,891,755 |
| Jun 03 2024 | 131.40 | 0.99 | 0.76% | 130.00 | 132.58 | 130.00 | 3,114,520 |
| May 31 2024 | 130.41 | -1.01 | -0.77% | 132.25 | 134.065 | 129.56 | 5,333,103 |
| May 30 2024 | 131.42 | -14.06 | -9.66% | 124.99 | 135.18 | 124.99 | 5,138,503 |
| May 29 2024 | 145.48 | -2.73 | -1.84% | 147.11 | 147.11 | 144.75 | 1,599,824 |
| May 28 2024 | 148.21 | -2.45 | -1.63% | 150.70 | 151.19 | 147.70 | 1,361,943 |
| May 24 2024 | 150.66 | 0.11 | 0.07% | 151.97 | 151.97 | 149.56 | 784,334 |
| May 23 2024 | 150.55 | -2.32 | -1.52% | 153.40 | 153.40 | 150.11 | 981,452 |
| May 22 2024 | 152.87 | -0.80 | -0.52% | 153.80 | 154.49 | 152.64 | 1,231,262 |
| May 21 2024 | 153.67 | -0.97 | -0.63% | 154.35 | 154.65 | 152.34 | 997,115 |
| May 20 2024 | 154.64 | 0.41 | 0.27% | 154.23 | 154.95 | 153.465 | 904,033 |
| May 17 2024 | 154.23 | -0.08 | -0.05% | 154.51 | 155.35 | 153.03 | 1,856,999 |
| May 16 2024 | 154.31 | 0.23 | 0.15% | 152.57 | 154.84 | 152.50 | 1,325,064 |
| May 15 2024 | 154.08 | 2.80 | 1.85% | 153.00 | 154.55 | 152.51 | 1,524,632 |
| May 14 2024 | 151.28 | 3.52 | 2.38% | 148.75 | 151.55 | 148.38 | 1,679,903 |
| May 13 2024 | 147.76 | -2.00 | -1.34% | 149.53 | 150.26 | 147.18 | 1,317,677 |
| May 10 2024 | 149.76 | 4.62 | 3.18% | 145.40 | 152.81 | 145.12 | 2,246,614 |
| May 09 2024 | 145.14 | 2.34 | 1.64% | 143.10 | 145.48 | 142.82 | 1,254,044 |
| May 08 2024 | 142.80 | 1.53 | 1.08% | 141.12 | 143.00 | 140.04 | 1,423,533 |
| May 07 2024 | 141.27 | 0.66 | 0.47% | 141.12 | 142.15 | 139.76 | 1,486,688 |
| May 06 2024 | 140.61 | 1.16 | 0.83% | 139.48 | 141.47 | 138.335 | 1,639,411 |
| May 03 2024 | 139.45 | 1.93 | 1.40% | 139.69 | 140.95 | 138.41 | 1,097,924 |
| May 02 2024 | 137.52 | -1.17 | -0.84% | 139.23 | 139.885 | 136.71 | 1,146,814 |
| May 01 2024 | 138.69 | 1.65 | 1.20% | 136.72 | 140.56 | 136.13 | 850,441 |
| Apr 30 2024 | 137.04 | -2.55 | -1.83% | 138.60 | 139.65 | 136.97 | 1,087,136 |
| Apr 29 2024 | 139.59 | 1.85 | 1.34% | 138.26 | 139.87 | 137.88 | 781,155 |
