Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 24, 2024 166.28 168.67 164.95 168.17 5,867,865 +1.89(+1.14%)
Jul 23, 2024 167.79 168.36 166.18 166.28 3,343,926 -1.38(-0.82%)
Jul 22, 2024 169.26 169.71 167.35 167.66 5,308,175 -1.70(-1.00%)
Jul 19, 2024 170.28 170.49 168.47 169.36 5,332,852 -1.01(-0.59%)
Jul 18, 2024 168.71 172.67 168.39 170.37 6,228,742 +0.48(+0.28%)
Jul 17, 2024 166.04 170.07 165.89 169.89 7,670,247 +5.13(+3.11%)
Jul 16, 2024 163.41 165.04 162.84 164.76 4,461,078 +0.90(+0.55%)
Jul 15, 2024 166.01 166.30 163.65 163.86 4,551,625 -2.52(-1.51%)
Jul 12, 2024 164.96 168.03 164.96 166.38 6,677,038 +2.43(+1.48%)
Jul 11, 2024 159.10 164.89 158.03 163.95 10,259,125 +0.36(+0.22%)
Jul 10, 2024 161.84 163.77 160.66 163.59 7,376,455 +1.69(+1.04%)
Jul 09, 2024 162.19 162.56 161.50 161.90 5,801,674 -0.22(-0.14%)
Jul 08, 2024 163.06 163.75 161.92 162.12 5,268,371 -2.27(-1.38%)
Jul 05, 2024 162.64 164.52 162.47 164.39 4,208,221 +1.79(+1.10%)
Jul 03, 2024 162.92 164.13 161.96 162.60 2,879,577 -0.98(-0.60%)
Jul 02, 2024 163.50 164.47 162.32 163.58 4,650,784 +0.69(+0.42%)
Jul 01, 2024 165.04 166.06 162.58 162.89 4,507,330 -2.04(-1.24%)
Jun 28, 2024 165.30 166.22 164.62 164.93 8,756,038 -1.33(-0.80%)
Jun 27, 2024 166.63 167.25 165.27 166.26 4,326,460 -0.48(-0.29%)
Jun 26, 2024 165.89 167.01 164.85 166.74 4,777,800 -0.61(-0.36%)
Jun 25, 2024 168.08 168.96 167.25 167.35 4,220,418 -0.73(-0.43%)
Jun 24, 2024 167.50 169.61 167.09 168.08 4,490,540 +0.80(+0.48%)
Jun 21, 2024 167.21 169.07 166.45 167.28 11,135,715 +0.60(+0.36%)
Jun 20, 2024 165.73 167.64 165.73 166.68 4,992,462 +0.20(+0.12%)
Jun 18, 2024 166.10 167.07 165.25 166.48 3,519,514 +0.34(+0.20%)
Jun 17, 2024 163.49 166.41 162.79 166.14 5,411,843 +2.33(+1.42%)
Jun 14, 2024 163.13 164.39 162.53 163.81 3,603,345 +0.48(+0.29%)
Jun 13, 2024 162.08 163.56 161.54 163.33 5,433,687 -0.50(-0.31%)
Jun 12, 2024 164.88 165.33 162.44 163.83 6,280,645 -1.24(-0.75%)
Jun 11, 2024 164.87 165.46 163.51 165.07 8,301,921 -0.83(-0.50%)
Jun 10, 2024 170.11 170.37 165.62 165.90 9,430,960 -5.14(-3.01%)
Jun 07, 2024 171.50 172.51 170.75 171.04 3,521,169 -0.81(-0.47%)
Jun 06, 2024 172.64 173.04 171.32 171.84 5,579,858 -0.29(-0.17%)
Jun 05, 2024 172.48 172.61 170.62 172.13 5,412,832 -0.40(-0.23%)
Jun 04, 2024 169.87 173.03 169.48 172.53 4,654,655 +2.64(+1.55%)
Jun 03, 2024 171.37 171.55 169.69 169.89 5,071,897 -1.66(-0.97%)
May 31, 2024 168.56 171.62 168.19 171.55 8,225,131 +2.40(+1.42%)
May 30, 2024 170.01 170.37 169.07 169.15 3,934,141 -0.67(-0.39%)
May 29, 2024 171.08 171.82 169.38 169.81 5,393,813 -2.21(-1.29%)
May 28, 2024 174.85 174.90 170.56 172.02 6,226,873 -4.57(-2.59%)
May 24, 2024 177.97 178.02 176.48 176.60 3,474,582 -1.27(-0.71%)
May 23, 2024 179.91 180.47 177.64 177.87 4,040,354 -2.80(-1.55%)
May 22, 2024 179.04 180.71 178.57 180.66 4,078,858 +1.00(+0.56%)
May 21, 2024 180.08 180.16 178.39 179.66 3,312,449 +0.76(+0.43%)
May 20, 2024 180.66 180.71 178.50 178.90 3,246,546 -1.87(-1.03%)
May 17, 2024 181.16 181.53 180.41 180.76 4,486,759 -0.91(-0.50%)
May 16, 2024 178.22 181.97 178.06 181.68 6,058,368 +3.62(+2.03%)
May 15, 2024 177.84 178.99 177.60 178.06 4,822,012 -0.41(-0.23%)
May 14, 2024 179.63 179.86 177.20 178.46 3,536,320 -1.02(-0.57%)
May 13, 2024 179.10 179.93 178.44 179.49 4,442,656 +1.10(+0.62%)
May 10, 2024 176.56 178.75 176.22 178.38 4,235,130 +1.72(+0.97%)
May 09, 2024 175.87 177.03 175.71 176.67 2,439,665 +0.65(+0.37%)
May 08, 2024 177.31 177.48 175.80 176.02 3,427,306 -0.61(-0.34%)
May 07, 2024 175.62 176.76 175.13 176.63 3,736,913 +2.18(+1.25%)
May 06, 2024 175.38 175.38 173.76 174.44 3,604,449 -0.33(-0.19%)
May 03, 2024 174.43 175.11 173.63 174.77 3,519,709 +0.69(+0.40%)
May 02, 2024 174.21 174.94 173.18 174.08 4,004,984 +0.30(+0.17%)
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.