Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 24, 2024 189.24 193.91 189.24 192.01 560,663 +2.01(+1.06%)
Jul 23, 2024 195.00 195.75 188.11 190.00 518,611 -5.19(-2.66%)
Jul 22, 2024 195.44 195.85 191.20 195.19 348,189 +0.84(+0.43%)
Jul 19, 2024 194.75 198.48 192.84 194.35 615,248 -2.38(-1.21%)
Jul 18, 2024 197.75 203.22 196.06 196.73 1,134,363 +0.56(+0.29%)
Jul 17, 2024 197.39 200.16 196.08 196.17 499,957 -4.72(-2.35%)
Jul 16, 2024 196.96 201.67 195.99 200.89 453,677 +4.99(+2.55%)
Jul 15, 2024 195.14 198.69 193.18 195.90 435,825 +1.74(+0.90%)
Jul 12, 2024 189.50 195.28 187.62 194.16 726,076 +3.65(+1.92%)
Jul 11, 2024 180.44 191.01 180.44 190.51 924,738 +12.01(+6.73%)
Jul 10, 2024 177.69 179.11 175.39 178.50 363,951 +0.75(+0.42%)
Jul 09, 2024 178.90 179.18 175.26 177.75 662,416 -2.24(-1.24%)
Jul 08, 2024 176.57 180.05 176.45 179.99 478,525 +3.24(+1.83%)
Jul 05, 2024 176.75 177.81 175.90 176.75 334,972 +0.35(+0.20%)
Jul 03, 2024 176.31 178.17 175.17 176.40 183,363 -0.15(-0.08%)
Jul 02, 2024 176.97 178.04 176.01 176.55 387,557 +0.26(+0.15%)
Jul 01, 2024 178.17 178.38 174.75 176.29 381,879 -1.97(-1.11%)
Jun 28, 2024 180.99 181.25 177.01 178.26 723,565 -1.20(-0.67%)
Jun 27, 2024 177.34 181.57 176.54 179.46 570,322 +2.30(+1.30%)
Jun 26, 2024 172.80 178.61 172.80 177.16 793,369 +2.99(+1.72%)
Jun 25, 2024 172.79 175.19 171.36 174.17 892,246 +0.50(+0.29%)
Jun 24, 2024 173.11 176.89 171.81 173.67 976,372 +1.61(+0.94%)
Jun 21, 2024 168.61 172.12 165.77 172.06 1,317,170 +3.81(+2.26%)
Jun 20, 2024 157.56 172.26 156.53 168.25 1,163,200 +14.04(+9.10%)
Jun 18, 2024 158.48 159.74 153.98 154.21 578,026 -3.86(-2.44%)
Jun 17, 2024 158.65 158.94 155.99 158.07 367,066 -1.24(-0.78%)
Jun 14, 2024 160.61 162.10 157.23 159.31 418,912 -1.62(-1.01%)
Jun 13, 2024 162.39 163.94 160.18 160.93 778,964 -0.08(-0.05%)
Jun 12, 2024 156.75 161.56 156.75 161.01 771,719 +6.03(+3.89%)
Jun 11, 2024 153.92 155.07 151.68 154.98 667,733 +0.50(+0.32%)
Jun 10, 2024 153.50 156.65 153.47 154.48 394,425 +0.31(+0.20%)
Jun 07, 2024 154.90 155.36 153.19 154.17 555,923 -1.43(-0.92%)
Jun 06, 2024 154.31 157.71 153.38 155.60 877,404 +1.65(+1.07%)
Jun 05, 2024 154.35 155.28 152.29 153.95 695,081 +0.97(+0.63%)
Jun 04, 2024 154.14 155.25 151.81 152.98 541,640 -1.08(-0.70%)
Jun 03, 2024 161.26 161.32 153.59 154.06 822,327 -7.06(-4.38%)
May 31, 2024 160.75 163.51 157.57 161.12 479,116 +0.74(+0.46%)
May 30, 2024 164.03 164.28 158.81 160.38 385,298 -5.00(-3.02%)
May 29, 2024 163.09 166.86 162.46 165.38 500,421 +0.61(+0.37%)
May 28, 2024 169.10 171.29 163.68 164.77 660,332 -1.72(-1.03%)
May 24, 2024 169.27 170.31 164.91 166.49 442,322 -5.08(-2.96%)
May 23, 2024 172.20 173.38 170.31 171.57 375,003 +0.97(+0.57%)
May 22, 2024 173.49 174.22 169.76 170.60 378,109 -3.40(-1.95%)
May 21, 2024 170.47 174.85 168.50 174.00 755,002 +2.49(+1.45%)
May 20, 2024 168.74 171.97 165.00 171.51 616,450 +3.76(+2.24%)
May 17, 2024 166.50 175.64 160.12 167.75 1,568,267 -9.98(-5.62%)
May 16, 2024 178.34 180.16 176.53 177.73 650,703 -0.54(-0.30%)
May 15, 2024 176.97 179.30 174.47 178.27 398,898 +3.82(+2.19%)
May 14, 2024 176.81 177.14 173.42 174.45 288,768 -0.65(-0.37%)
May 13, 2024 173.18 176.24 171.85 175.10 565,837 +1.96(+1.13%)
May 10, 2024 173.90 176.61 171.00 173.14 823,257 -0.04(-0.02%)
May 09, 2024 179.54 179.98 172.26 173.18 1,125,784 -17.87(-9.35%)
May 08, 2024 192.45 193.51 190.55 191.05 407,305 -2.86(-1.47%)
May 07, 2024 191.54 195.22 190.81 193.91 761,877 +2.97(+1.56%)
May 06, 2024 186.02 191.40 185.03 190.94 476,396 +5.39(+2.90%)
May 03, 2024 184.07 185.73 183.19 185.55 503,190 +5.97(+3.32%)
May 02, 2024 178.76 181.62 176.43 179.58 402,155 +1.65(+0.93%)
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.