Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2024 159.69 163.38 158.52 163.14 240,636 +4.29(+2.70%)
Aug 29, 2024 159.47 162.23 157.06 158.85 123,002 +0.54(+0.34%)
Aug 28, 2024 160.51 160.51 157.81 158.31 212,776 -0.79(-0.50%)
Aug 27, 2024 157.45 159.85 156.73 159.10 164,812 +0.77(+0.49%)
Aug 26, 2024 159.37 161.00 156.91 158.33 244,560 +0.44(+0.28%)
Aug 23, 2024 155.43 159.42 154.05 157.89 226,082 +4.12(+2.68%)
Aug 22, 2024 154.91 156.18 153.02 153.77 123,610 -1.14(-0.74%)
Aug 21, 2024 152.95 154.91 152.33 154.91 175,127 +2.70(+1.77%)
Aug 20, 2024 153.60 154.01 151.08 152.21 139,532 -1.89(-1.23%)
Aug 19, 2024 152.70 154.21 151.83 154.10 122,094 +1.77(+1.16%)
Aug 16, 2024 153.10 154.49 151.79 152.33 165,222 -0.87(-0.57%)
Aug 15, 2024 154.33 154.52 150.16 153.20 157,053 +3.50(+2.34%)
Aug 14, 2024 150.63 151.50 147.24 149.70 200,220 -0.04(-0.03%)
Aug 13, 2024 148.71 150.21 146.25 149.74 274,910 +2.04(+1.38%)
Aug 12, 2024 149.39 149.55 145.88 147.70 186,549 -1.28(-0.86%)
Aug 09, 2024 148.00 149.39 146.44 148.98 197,379 +1.13(+0.76%)
Aug 08, 2024 144.20 147.95 142.65 147.85 274,496 +6.19(+4.37%)
Aug 07, 2024 147.28 148.56 139.52 141.66 248,071 -3.47(-2.39%)
Aug 06, 2024 141.68 146.45 141.19 145.13 355,697 +3.52(+2.49%)
Aug 05, 2024 135.56 142.07 133.99 141.61 585,743 -3.04(-2.10%)
Aug 02, 2024 140.00 145.36 131.31 144.65 555,986 +1.36(+0.95%)
Aug 01, 2024 147.27 148.62 140.39 143.29 319,325 -4.25(-2.88%)
Jul 31, 2024 147.23 151.48 146.55 147.54 382,430 +2.26(+1.56%)
Jul 30, 2024 150.12 151.77 145.28 145.28 246,332 -3.36(-2.26%)
Jul 29, 2024 149.70 151.14 147.60 148.64 426,390 -0.76(-0.51%)
Jul 26, 2024 150.09 150.76 147.38 149.40 373,728 +3.67(+2.52%)
Jul 25, 2024 149.14 150.63 145.38 145.73 289,838 -2.23(-1.51%)
Jul 24, 2024 153.47 154.96 147.81 147.96 471,882 -7.21(-4.65%)
Jul 23, 2024 149.77 155.39 149.07 155.17 308,342 +4.93(+3.28%)
Jul 22, 2024 146.46 150.89 145.04 150.24 271,043 +5.17(+3.56%)
Jul 19, 2024 144.78 146.95 144.40 145.07 393,015 +0.34(+0.23%)
Jul 18, 2024 149.50 151.56 142.07 144.73 564,399 -8.32(-5.44%)
Jul 17, 2024 162.70 164.29 152.96 153.05 440,365 -11.30(-6.88%)
Jul 16, 2024 159.34 164.91 159.00 164.35 344,518 +6.26(+3.96%)
Jul 15, 2024 154.88 159.38 154.00 158.09 331,717 +4.63(+3.02%)
Jul 12, 2024 154.23 157.75 153.23 153.46 397,706 +0.94(+0.62%)
Jul 11, 2024 149.24 153.65 146.94 152.52 327,134 +5.92(+4.04%)
Jul 10, 2024 140.89 146.80 140.89 146.60 174,653 +6.07(+4.32%)
Jul 09, 2024 143.84 143.99 140.46 140.53 206,516 -3.31(-2.30%)
Jul 08, 2024 143.38 145.63 142.91 143.84 134,550 +1.15(+0.81%)
Jul 05, 2024 142.64 143.10 140.22 142.69 152,501 -0.61(-0.43%)
Jul 03, 2024 142.27 143.38 141.81 143.30 81,886 +1.69(+1.19%)
Jul 02, 2024 139.15 142.53 138.01 141.61 164,862 +2.42(+1.74%)
Jul 01, 2024 143.39 143.39 138.92 139.19 229,101 -2.95(-2.08%)
Jun 28, 2024 141.89 145.33 140.70 142.14 843,661 +0.98(+0.69%)
Jun 27, 2024 142.00 142.97 140.89 141.16 298,550 -0.21(-0.15%)
Jun 26, 2024 142.61 143.66 140.16 141.37 186,622 -1.96(-1.37%)
Jun 25, 2024 145.42 146.50 142.00 143.33 303,209 -2.09(-1.44%)
Jun 24, 2024 145.13 146.06 141.72 145.42 500,407 +1.11(+0.77%)
Jun 21, 2024 143.60 144.42 139.05 144.31 885,276 +0.72(+0.50%)
Jun 20, 2024 140.00 143.78 140.00 143.59 556,086 +3.92(+2.81%)
Jun 18, 2024 137.80 140.02 136.66 139.67 294,140 +1.53(+1.11%)
Jun 17, 2024 133.98 138.92 133.71 138.14 231,200 +3.07(+2.27%)
Jun 14, 2024 135.08 136.34 132.57 135.07 162,850 -2.68(-1.95%)
Jun 13, 2024 139.44 140.10 135.34 137.75 168,446 -1.78(-1.28%)
Jun 12, 2024 135.71 140.53 135.56 139.53 252,351 +7.27(+5.50%)
Jun 11, 2024 131.68 132.97 131.21 132.26 149,179 -0.13(-0.10%)
Jun 10, 2024 131.47 132.66 130.41 132.39 179,228 -0.32(-0.24%)
Jun 07, 2024 133.51 134.07 132.40 132.71 161,782 -1.44(-1.07%)
Jun 06, 2024 137.67 138.23 132.81 134.15 212,962 -3.87(-2.80%)
Jun 05, 2024 134.58 138.45 133.18 138.02 161,006 +4.31(+3.22%)
Jun 04, 2024 135.10 135.88 132.84 133.71 163,750 -2.65(-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.