Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 162.00 163.69 159.11 163.34 2,547,792 +1.85(+1.15%)
Jul 18, 2024 168.00 171.45 159.43 161.49 4,736,445 -4.34(-2.62%)
Jul 17, 2024 180.20 180.20 162.90 165.83 6,033,469 -16.91(-9.25%)
Jul 16, 2024 178.78 183.89 178.18 182.74 1,789,698 +5.30(+2.99%)
Jul 15, 2024 180.24 181.81 176.50 177.44 3,026,493 -3.01(-1.67%)
Jul 12, 2024 177.95 184.33 174.40 180.45 1,603,909 +3.75(+2.12%)
Jul 11, 2024 181.00 183.16 176.55 176.70 2,574,644 -3.03(-1.69%)
Jul 10, 2024 174.93 179.80 174.60 179.73 1,833,635 +6.75(+3.90%)
Jul 09, 2024 174.28 174.83 172.60 172.98 1,800,867 -1.39(-0.80%)
Jul 08, 2024 176.81 178.60 174.17 174.37 1,659,234 -1.86(-1.06%)
Jul 05, 2024 171.50 177.44 171.26 176.23 1,629,585 +3.55(+2.06%)
Jul 03, 2024 170.10 174.78 169.18 172.68 1,317,151 +2.87(+1.69%)
Jul 02, 2024 165.41 171.98 165.41 169.81 2,447,426 +2.29(+1.37%)
Jul 01, 2024 171.00 171.20 165.12 167.52 2,748,265 -3.99(-2.33%)
Jun 28, 2024 174.80 176.30 167.18 171.51 3,783,556 -4.77(-2.71%)
Jun 27, 2024 178.39 179.27 173.25 176.28 2,541,001 -3.72(-2.07%)
Jun 26, 2024 180.89 181.72 177.62 180.00 2,283,859 -1.45(-0.80%)
Jun 25, 2024 179.80 181.50 176.27 181.45 2,553,964 +3.31(+1.86%)
Jun 24, 2024 176.55 179.15 174.77 178.14 2,552,222 +2.41(+1.37%)
Jun 21, 2024 177.10 177.18 170.40 175.73 3,965,603 -1.45(-0.82%)
Jun 20, 2024 178.47 185.50 175.09 177.18 4,005,258 -2.39(-1.33%)
Jun 18, 2024 167.94 180.25 166.33 179.57 3,364,922 +10.81(+6.41%)
Jun 17, 2024 169.75 171.88 166.15 168.76 2,804,194 -1.41(-0.83%)
Jun 14, 2024 174.09 174.78 166.20 170.17 3,128,342 -6.00(-3.41%)
Jun 13, 2024 179.80 181.96 172.84 176.17 3,462,133 -1.35(-0.76%)
Jun 12, 2024 171.54 179.22 171.16 177.52 4,016,392 +9.29(+5.52%)
Jun 11, 2024 165.50 168.54 163.30 168.23 2,036,048 +1.59(+0.95%)
Jun 10, 2024 161.22 170.00 160.60 166.64 4,224,053 +4.56(+2.81%)
Jun 07, 2024 159.50 165.76 159.04 162.08 4,864,022 +1.77(+1.10%)
Jun 06, 2024 163.25 164.13 155.50 160.31 5,248,685 -3.18(-1.95%)
Jun 05, 2024 165.09 168.30 162.47 163.49 8,005,512 +0.45(+0.28%)
Jun 04, 2024 168.35 169.41 161.33 163.04 5,279,405 -7.33(-4.30%)
Jun 03, 2024 178.93 179.00 166.44 170.37 3,434,352 -5.53(-3.14%)
May 31, 2024 177.10 179.76 165.40 175.90 5,456,905 +0.82(+0.47%)
May 30, 2024 176.97 177.81 174.50 175.08 2,034,351 -2.24(-1.26%)
May 29, 2024 176.00 178.69 174.10 177.32 1,536,598 -0.77(-0.43%)
May 28, 2024 178.34 182.78 176.78 178.09 2,632,220 +0.66(+0.37%)
May 24, 2024 162.81 177.77 162.09 177.43 4,294,068 +15.76(+9.75%)
May 23, 2024 166.42 170.00 161.44 161.67 3,140,420 -2.18(-1.33%)
May 22, 2024 164.29 167.36 163.00 163.85 2,017,646 -0.08(-0.05%)
May 21, 2024 160.24 164.49 159.07 163.93 1,945,464 +2.98(+1.85%)
May 20, 2024 163.06 164.30 160.21 160.95 1,737,779 -1.67(-1.03%)
May 17, 2024 166.88 167.64 160.94 162.62 1,937,154 -3.78(-2.27%)
May 16, 2024 168.03 170.00 166.35 166.40 1,605,582 -1.47(-0.88%)
May 15, 2024 168.36 172.35 166.96 167.87 2,573,972 +2.24(+1.35%)
May 14, 2024 160.69 166.56 158.86 165.63 3,855,149 +4.10(+2.54%)
May 13, 2024 165.00 167.55 160.18 161.53 4,413,264 -5.74(-3.43%)
May 10, 2024 169.00 170.80 165.99 167.27 3,461,791 +0.87(+0.52%)
May 09, 2024 165.00 168.72 164.65 166.40 4,024,557 +2.40(+1.46%)
May 08, 2024 167.00 167.01 163.22 164.00 3,681,764 -3.36(-2.01%)
May 07, 2024 168.66 173.50 167.16 167.36 2,885,766 -1.78(-1.05%)
May 06, 2024 167.16 171.17 164.51 169.14 4,007,018 +2.88(+1.73%)
May 03, 2024 155.63 167.17 155.14 166.26 4,635,165 +12.43(+8.08%)
May 02, 2024 153.53 155.44 151.66 153.83 2,530,730 +2.16(+1.42%)
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.