Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 197.35 201.41 196.73 200.95 901,106 +1.17(+0.59%)
Jul 18, 2024 201.79 202.62 199.40 199.78 776,894 -3.74(-1.84%)
Jul 17, 2024 204.63 206.74 203.52 203.52 699,424 -4.43(-2.13%)
Jul 16, 2024 206.06 209.14 205.10 207.95 2,158,773 +0.74(+0.36%)
Jul 15, 2024 205.62 208.59 205.07 207.21 1,793,225 -0.02(-0.01%)
Jul 12, 2024 203.41 209.18 203.40 207.23 2,322,229 +3.76(+1.85%)
Jul 11, 2024 200.89 203.78 200.10 203.47 1,441,790 +4.99(+2.51%)
Jul 10, 2024 200.96 201.45 198.20 198.48 849,495 -0.45(-0.23%)
Jul 09, 2024 197.55 199.75 196.92 198.93 524,544 +1.48(+0.75%)
Jul 08, 2024 199.55 200.99 197.21 197.45 986,178 +2.29(+1.17%)
Jul 05, 2024 198.43 198.71 193.94 195.16 956,665 +1.24(+0.64%)
Jul 03, 2024 192.96 194.97 191.97 193.92 479,386 +3.54(+1.86%)
Jul 02, 2024 186.89 191.24 186.66 190.38 2,316,183 +4.07(+2.18%)
Jul 01, 2024 186.33 187.00 183.52 186.31 1,031,542 +3.95(+2.17%)
Jun 28, 2024 183.69 184.83 181.04 182.36 3,251,047 -0.45(-0.25%)
Jun 27, 2024 183.11 185.29 182.41 182.81 475,964 +1.80(+0.99%)
Jun 26, 2024 183.18 183.61 180.79 181.01 762,921 -5.04(-2.71%)
Jun 25, 2024 188.03 188.73 185.39 186.05 942,555 -1.26(-0.67%)
Jun 24, 2024 185.78 187.67 185.17 187.31 1,341,390 -1.72(-0.91%)
Jun 21, 2024 189.47 191.19 188.82 189.03 2,260,468 -1.37(-0.72%)
Jun 20, 2024 186.10 191.05 185.53 190.40 1,039,257 +5.63(+3.05%)
Jun 18, 2024 185.05 186.55 182.14 184.77 1,188,631 -4.04(-2.14%)
Jun 17, 2024 179.80 189.91 178.83 188.81 2,749,799 +10.85(+6.10%)
Jun 14, 2024 176.03 178.50 174.03 177.96 1,159,379 -0.62(-0.35%)
Jun 13, 2024 182.65 183.18 178.13 178.58 1,032,826 -3.25(-1.79%)
Jun 12, 2024 187.81 187.85 181.71 181.83 1,322,137 -1.32(-0.72%)
Jun 11, 2024 185.72 186.12 182.01 183.15 2,128,801 -3.68(-1.97%)
Jun 10, 2024 189.19 189.19 186.60 186.83 876,547 -4.72(-2.46%)
Jun 07, 2024 187.99 192.02 187.81 191.55 1,038,606 +1.02(+0.54%)
Jun 06, 2024 188.25 191.74 188.14 190.53 3,837,430 +4.02(+2.16%)
Jun 05, 2024 191.20 191.20 186.22 186.51 2,117,018 -5.19(-2.71%)
Jun 04, 2024 190.55 192.40 189.93 191.70 1,183,409 +2.56(+1.35%)
Jun 03, 2024 190.79 191.95 187.78 189.14 1,068,779 -2.95(-1.54%)
May 31, 2024 188.48 192.50 188.42 192.09 2,254,080 +4.19(+2.23%)
May 30, 2024 187.86 192.75 186.93 187.90 2,287,603 +2.10(+1.13%)
May 29, 2024 186.31 187.26 183.76 185.80 1,308,465 -2.53(-1.34%)
May 28, 2024 195.00 195.11 187.88 188.33 1,395,142 -15.78(-7.73%)
May 24, 2024 202.11 205.32 200.87 204.11 678,037 +4.24(+2.12%)
May 23, 2024 205.84 206.58 196.89 199.87 1,174,621 -6.56(-3.18%)
May 22, 2024 207.56 208.31 203.23 206.43 987,111 -3.26(-1.55%)
May 21, 2024 210.11 210.12 207.62 209.69 1,039,590 -0.11(-0.05%)
May 20, 2024 205.96 209.87 205.84 209.80 990,613 +3.30(+1.60%)
May 17, 2024 204.93 207.34 203.18 206.50 887,906 -1.07(-0.52%)
May 16, 2024 210.92 211.68 206.92 207.57 964,389 -4.15(-1.96%)
May 15, 2024 206.09 212.37 206.09 211.72 1,435,434 +9.92(+4.92%)
May 14, 2024 197.58 205.70 197.43 201.80 1,463,279 -2.37(-1.16%)
May 13, 2024 204.70 205.72 201.33 204.17 1,545,203 -2.84(-1.37%)
May 10, 2024 203.45 207.20 202.80 207.01 1,385,406 +2.37(+1.16%)
May 09, 2024 199.08 204.94 198.77 204.64 496,053 +4.88(+2.44%)
May 08, 2024 199.40 201.84 198.18 199.76 545,293 -3.13(-1.54%)
May 07, 2024 202.27 205.80 200.96 202.89 512,174 -0.01(-0.00%)
May 06, 2024 201.06 204.80 198.85 202.90 704,944 +6.52(+3.32%)
May 03, 2024 196.47 205.90 194.97 196.38 427,022 +4.80(+2.51%)
May 02, 2024 192.05 192.82 189.66 191.58 479,787 +1.82(+0.96%)
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.