Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 18, 2024 163.25 167.50 163.12 165.67 1,490,441 +1.67(+1.02%)
Jul 17, 2024 166.08 166.87 163.72 164.00 1,323,356 -2.14(-1.29%)
Jul 16, 2024 163.85 166.81 163.16 166.14 1,457,787 +1.27(+0.77%)
Jul 15, 2024 163.01 167.00 163.00 164.87 1,651,530 +3.77(+2.34%)
Jul 12, 2024 160.42 162.43 158.73 161.10 1,414,644 +2.14(+1.35%)
Jul 11, 2024 154.84 160.15 154.62 158.96 1,927,863 +5.60(+3.65%)
Jul 10, 2024 151.11 153.78 150.94 153.36 1,422,768 +3.11(+2.07%)
Jul 09, 2024 151.71 153.23 150.24 150.25 1,500,039 -2.22(-1.46%)
Jul 08, 2024 153.75 154.46 151.88 152.47 1,084,048 -1.37(-0.89%)
Jul 05, 2024 155.55 156.00 153.29 153.84 1,348,211 -2.58(-1.65%)
Jul 03, 2024 157.27 159.10 156.01 156.42 737,495 -0.04(-0.03%)
Jul 02, 2024 156.71 157.87 155.67 156.46 1,143,021 -0.54(-0.34%)
Jul 01, 2024 158.61 159.48 155.11 157.00 1,474,837 -1.08(-0.68%)
Jun 28, 2024 156.88 160.44 155.32 158.08 3,517,843 +3.91(+2.54%)
Jun 27, 2024 153.62 155.38 152.96 154.17 1,213,299 +0.15(+0.10%)
Jun 26, 2024 150.37 154.18 150.21 154.02 1,622,088 +3.07(+2.03%)
Jun 25, 2024 154.40 154.68 149.68 150.95 2,114,213 -4.07(-2.62%)
Jun 24, 2024 157.42 158.34 154.98 155.02 1,639,726 -2.01(-1.28%)
Jun 21, 2024 155.87 157.41 155.36 157.03 4,085,975 +0.77(+0.49%)
Jun 20, 2024 155.44 158.17 154.85 156.26 1,266,583 +1.18(+0.76%)
Jun 18, 2024 157.36 158.93 154.02 155.09 1,732,286 -1.74(-1.11%)
Jun 17, 2024 153.39 157.63 151.62 156.83 2,176,209 +2.68(+1.74%)
Jun 14, 2024 149.48 155.56 148.60 154.15 2,214,327 +0.57(+0.37%)
Jun 13, 2024 153.39 153.99 151.07 153.58 1,231,111 -0.32(-0.21%)
Jun 12, 2024 155.37 156.60 153.27 153.90 1,287,063 -0.99(-0.64%)
Jun 11, 2024 155.71 156.07 152.81 154.89 1,790,355 -1.87(-1.20%)
Jun 10, 2024 159.70 160.83 156.53 156.76 1,713,078 -3.68(-2.29%)
Jun 07, 2024 161.55 163.31 159.44 160.44 1,680,633 -2.33(-1.43%)
Jun 06, 2024 160.67 163.00 160.44 162.77 1,084,958 +1.64(+1.02%)
Jun 05, 2024 160.62 162.54 160.57 161.13 1,255,874 +0.51(+0.32%)
Jun 04, 2024 164.41 164.65 160.43 160.62 1,649,464 -5.61(-3.38%)
Jun 03, 2024 167.29 168.18 164.32 166.23 1,447,095 -2.03(-1.21%)
May 31, 2024 166.07 168.38 164.59 168.26 2,494,273 +2.17(+1.31%)
May 30, 2024 165.62 167.45 165.33 166.09 1,385,032 +0.07(+0.04%)
May 29, 2024 166.68 170.12 165.35 166.02 1,342,330 -1.78(-1.06%)
May 28, 2024 170.55 170.66 167.33 167.80 1,576,544 -2.87(-1.68%)
May 24, 2024 172.26 172.40 168.88 170.67 1,059,840 -0.26(-0.15%)
May 23, 2024 170.90 171.52 169.87 170.93 953,382 +0.43(+0.25%)
May 22, 2024 170.42 172.29 169.64 170.50 887,373 -1.02(-0.59%)
May 21, 2024 170.47 171.94 169.63 171.52 904,681 +1.19(+0.70%)
May 20, 2024 171.59 172.23 169.61 170.33 1,480,124 -1.19(-0.69%)
May 17, 2024 174.19 174.38 170.92 171.52 1,249,397 -1.31(-0.76%)
May 16, 2024 175.69 175.97 172.72 172.82 1,220,086 -2.77(-1.58%)
May 15, 2024 172.60 175.86 172.51 175.59 1,472,666 +3.58(+2.08%)
May 14, 2024 173.85 174.78 171.38 172.02 1,025,196 -1.12(-0.65%)
May 13, 2024 173.28 174.78 172.40 173.13 815,197 -0.73(-0.42%)
May 10, 2024 174.29 175.01 173.10 173.86 1,153,438 +0.10(+0.06%)
May 09, 2024 169.44 174.15 169.44 173.76 1,235,045 +4.55(+2.69%)
May 08, 2024 169.84 171.23 168.98 169.21 1,252,146 -1.98(-1.16%)
May 07, 2024 170.40 171.54 169.49 171.19 1,405,624 +0.77(+0.45%)
May 06, 2024 174.91 175.10 169.24 170.42 1,594,049 -2.89(-1.67%)
May 03, 2024 171.07 174.01 170.50 173.31 1,058,367 +3.39(+1.99%)
May 02, 2024 169.02 170.24 167.87 169.93 1,307,661 +1.84(+1.10%)
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.