Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 151.46 153.27 150.93 152.25 729,283 +0.24(+0.16%)
Jul 28, 2023 151.51 152.17 150.46 152.01 465,555 +2.19(+1.46%)
Jul 27, 2023 150.97 152.90 149.41 149.82 564,466 +0.03(+0.02%)
Jul 26, 2023 147.16 150.91 145.17 149.79 458,040 +2.18(+1.48%)
Jul 25, 2023 148.27 149.53 147.47 147.60 340,195 -1.20(-0.81%)
Jul 24, 2023 147.54 149.13 147.06 148.80 358,834 +1.32(+0.89%)
Jul 21, 2023 148.14 149.53 146.43 147.48 426,245 +1.16(+0.79%)
Jul 20, 2023 146.43 146.57 144.65 146.32 504,979 -0.29(-0.20%)
Jul 19, 2023 146.26 146.88 145.59 146.62 416,760 +0.42(+0.29%)
Jul 18, 2023 145.82 147.72 145.22 146.19 634,464 +0.41(+0.28%)
Jul 17, 2023 146.88 147.09 145.03 145.78 433,863 -1.93(-1.31%)
Jul 14, 2023 150.75 150.87 147.24 147.71 428,308 -3.51(-2.32%)
Jul 13, 2023 151.19 151.64 150.26 151.22 379,155 +0.63(+0.42%)
Jul 12, 2023 149.88 151.01 149.17 150.59 463,347 +2.89(+1.96%)
Jul 11, 2023 145.15 147.91 144.76 147.70 546,244 +3.13(+2.16%)
Jul 10, 2023 145.86 146.83 144.45 144.57 663,236 -1.64(-1.12%)
Jul 07, 2023 143.81 147.23 143.81 146.22 579,120 +2.98(+2.08%)
Jul 06, 2023 141.83 145.10 140.81 143.23 679,441 +1.83(+1.29%)
Jul 05, 2023 142.77 143.10 141.20 141.41 485,257 -1.37(-0.96%)
Jul 03, 2023 140.75 143.12 140.75 142.77 312,722 +1.55(+1.10%)
Jun 30, 2023 141.18 142.26 140.00 141.22 413,329 +1.09(+0.78%)
Jun 29, 2023 139.67 141.71 139.38 140.13 507,062 +1.28(+0.92%)
Jun 28, 2023 139.71 139.71 137.00 138.85 683,888 +0.52(+0.38%)
Jun 27, 2023 139.86 140.46 135.99 138.32 1,140,284 +1.80(+1.32%)
Jun 26, 2023 134.52 136.95 133.51 136.53 572,758 +2.35(+1.75%)
Jun 23, 2023 133.36 134.90 131.86 134.17 663,517 -1.20(-0.89%)
Jun 22, 2023 137.95 138.15 134.97 135.37 651,465 -3.43(-2.47%)
Jun 21, 2023 140.14 140.21 137.85 138.81 795,956 -1.50(-1.07%)
Jun 20, 2023 139.32 141.48 137.69 140.30 1,085,307 -0.43(-0.31%)
Jun 16, 2023 141.09 141.44 139.16 140.74 1,239,280 -0.28(-0.20%)
Jun 15, 2023 140.67 142.62 139.95 141.01 1,013,601 -1.30(-0.91%)
Jun 14, 2023 141.60 147.84 140.96 142.31 1,650,599 +1.71(+1.22%)
Jun 13, 2023 140.14 142.24 140.14 140.60 554,684 +1.13(+0.81%)
Jun 12, 2023 136.20 140.34 136.20 139.47 736,159 +3.60(+2.65%)
Jun 09, 2023 133.43 136.39 133.38 135.87 756,804 +3.28(+2.47%)
Jun 08, 2023 134.61 136.69 132.54 132.59 438,429 -1.18(-0.88%)
Jun 07, 2023 130.39 134.09 130.39 133.77 580,055 +3.66(+2.81%)
Jun 06, 2023 125.80 130.29 125.52 130.11 549,070 +3.66(+2.89%)
Jun 05, 2023 127.33 128.00 125.66 126.45 722,280 -1.75(-1.37%)
Jun 02, 2023 125.71 129.37 125.71 128.21 569,515 +5.25(+4.27%)
Jun 01, 2023 121.63 123.86 120.93 122.95 629,047 +2.96(+2.47%)
May 31, 2023 123.03 123.83 118.74 119.99 1,170,353 -4.97(-3.98%)
May 30, 2023 125.65 126.04 123.09 124.96 837,028 +0.13(+0.10%)
May 26, 2023 122.50 125.73 122.12 124.83 684,140 +3.18(+2.61%)
May 25, 2023 120.80 122.39 120.76 121.65 690,205 +0.24(+0.20%)
May 24, 2023 121.70 123.31 120.53 121.41 931,009 -1.49(-1.21%)
May 23, 2023 122.38 125.32 122.38 122.89 577,187 -0.49(-0.40%)
May 22, 2023 122.77 123.69 121.84 123.38 528,748 +1.05(+0.86%)
May 19, 2023 122.54 122.82 121.39 122.33 715,001 +0.74(+0.61%)
May 18, 2023 119.81 121.75 119.46 121.59 329,260 +1.37(+1.14%)
May 17, 2023 118.70 121.25 118.25 120.22 410,294 +2.32(+1.97%)
May 16, 2023 118.68 119.91 117.86 117.90 624,269 -2.15(-1.79%)
May 15, 2023 120.60 121.00 119.40 120.06 443,761 -0.50(-0.41%)
May 12, 2023 123.42 123.42 119.76 120.56 474,092 -2.28(-1.86%)
May 11, 2023 121.14 122.98 120.36 122.83 520,099 +1.27(+1.05%)
May 10, 2023 124.61 125.06 120.41 121.56 348,337 -0.83(-0.68%)
May 09, 2023 123.59 124.11 121.67 122.39 499,500 -2.25(-1.81%)
May 08, 2023 121.89 125.18 121.03 124.64 940,772 +3.74(+3.09%)
May 05, 2023 118.43 120.96 118.09 120.91 576,311 +4.57(+3.93%)
May 04, 2023 118.35 118.64 115.22 116.34 882,472 -2.95(-2.48%)
May 03, 2023 121.66 123.13 118.94 119.29 722,203 -2.74(-2.24%)
May 02, 2023 122.97 123.42 120.27 122.03 723,475 -2.10(-1.69%)
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.