Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 182.43 183.09 182.31 182.35 5,497,913 +0.49(+0.27%)
Jul 28, 2023 181.48 182.27 181.25 181.86 3,829,213 +1.44(+0.80%)
Jul 27, 2023 181.64 181.64 180.32 180.42 7,591,070 -2.88(-1.57%)
Jul 26, 2023 182.66 183.64 182.31 183.30 6,157,546 +0.89(+0.49%)
Jul 25, 2023 181.72 182.47 181.10 182.41 4,089,937 +1.01(+0.56%)
Jul 24, 2023 182.22 182.54 181.34 181.40 4,367,993 -0.78(-0.43%)
Jul 21, 2023 182.06 182.46 181.68 182.18 3,845,385 -0.56(-0.31%)
Jul 20, 2023 183.73 183.77 182.47 182.74 4,965,648 -0.93(-0.51%)
Jul 19, 2023 183.45 183.84 182.87 183.67 3,930,505 +0.03(+0.02%)
Jul 18, 2023 182.79 184.23 182.32 183.64 8,241,180 +2.08(+1.15%)
Jul 17, 2023 180.99 181.63 180.64 181.56 4,152,591 +0.13(+0.07%)
Jul 14, 2023 181.59 182.17 181.11 181.43 5,390,102 -0.58(-0.32%)
Jul 13, 2023 181.96 182.15 181.49 182.01 4,527,508 +0.13(+0.07%)
Jul 12, 2023 181.18 181.95 181.10 181.88 7,061,008 +2.43(+1.35%)
Jul 11, 2023 179.43 179.71 179.13 179.45 2,818,925 +0.67(+0.37%)
Jul 10, 2023 178.37 178.92 178.26 178.78 3,319,972 +0.14(+0.08%)
Jul 07, 2023 178.38 179.65 178.35 178.64 5,201,152 +1.33(+0.75%)
Jul 06, 2023 177.51 177.80 176.66 177.31 5,132,972 -0.53(-0.30%)
Jul 05, 2023 179.41 179.42 177.82 177.84 5,651,560 -0.63(-0.35%)
Jul 03, 2023 178.61 179.30 178.46 178.47 4,085,720 +0.20(+0.11%)
Jun 30, 2023 177.69 178.53 177.32 178.27 6,420,912 +1.18(+0.67%)
Jun 29, 2023 175.83 177.63 175.79 177.09 6,862,145 -0.19(-0.11%)
Jun 28, 2023 177.23 177.69 176.70 177.28 5,865,566 -0.41(-0.23%)
Jun 27, 2023 179.07 179.29 177.43 177.69 5,035,453 -0.82(-0.46%)
Jun 26, 2023 179.05 179.07 178.42 178.51 3,221,002 +0.31(+0.17%)
Jun 23, 2023 179.60 179.95 178.09 178.20 5,419,800 +0.49(+0.28%)
Jun 22, 2023 178.36 178.99 177.63 177.71 7,947,264 -1.78(-0.99%)
Jun 21, 2023 179.15 179.95 178.19 179.49 6,701,110 -0.26(-0.14%)
Jun 20, 2023 180.06 180.09 179.22 179.75 7,584,456 -1.88(-1.04%)
Jun 16, 2023 181.93 182.62 181.41 181.63 8,904,106 -0.28(-0.15%)
Jun 15, 2023 180.28 182.05 180.18 181.91 6,755,036 +1.27(+0.70%)
Jun 14, 2023 181.69 181.96 180.14 180.64 6,801,035 +0.10(+0.06%)
Jun 13, 2023 182.10 182.43 180.16 180.54 5,123,148 -1.34(-0.74%)
Jun 12, 2023 181.80 181.94 181.04 181.88 4,875,149 -0.16(-0.09%)
Jun 09, 2023 182.36 182.79 181.72 182.04 4,380,842 -0.49(-0.27%)
Jun 08, 2023 182.00 183.04 181.96 182.53 6,396,170 +2.38(+1.32%)
Jun 07, 2023 181.94 183.00 180.15 180.15 9,059,664 -2.19(-1.20%)
Jun 06, 2023 182.36 182.65 181.52 182.34 4,966,856 +0.20(+0.11%)
Jun 05, 2023 180.79 182.44 180.60 182.14 6,401,829 +1.09(+0.60%)
Jun 02, 2023 183.53 183.56 180.96 181.05 8,726,228 -2.71(-1.47%)
Jun 01, 2023 182.81 184.21 182.72 183.76 7,299,000 +1.44(+0.79%)
May 31, 2023 182.39 183.44 182.10 182.32 8,465,324 +0.28(+0.15%)
May 30, 2023 181.72 182.40 181.17 182.04 4,905,063 +1.12(+0.62%)
May 26, 2023 181.01 181.30 180.09 180.92 5,823,730 +0.72(+0.40%)
May 25, 2023 181.18 181.31 180.10 180.20 6,918,590 -1.75(-0.96%)
May 24, 2023 183.54 183.54 181.77 181.95 6,730,378 -1.48(-0.81%)
May 23, 2023 182.78 183.76 182.48 183.43 6,342,441 +0.22(+0.12%)
May 22, 2023 183.22 183.84 182.91 183.21 4,833,144 -0.43(-0.23%)
May 19, 2023 182.25 184.34 181.81 183.64 8,435,015 +1.80(+0.99%)
May 18, 2023 182.10 182.28 181.34 181.84 8,810,788 -2.39(-1.30%)
May 17, 2023 184.31 184.45 183.48 184.23 7,474,801 -0.64(-0.35%)
May 16, 2023 186.58 186.82 184.46 184.87 9,520,976 -2.34(-1.25%)
May 15, 2023 187.30 187.88 187.03 187.21 5,516,895 +0.40(+0.21%)
May 12, 2023 187.43 187.92 186.58 186.81 7,103,682 -0.32(-0.17%)
May 11, 2023 188.44 188.81 186.86 187.13 8,238,541 -1.62(-0.86%)
May 10, 2023 188.98 189.64 187.82 188.75 9,391,673 -0.27(-0.14%)
May 09, 2023 188.12 189.33 188.07 189.02 7,098,593 +1.33(+0.71%)
May 08, 2023 187.82 188.67 187.49 187.69 6,073,856 +0.23(+0.12%)
May 05, 2023 186.56 187.58 185.77 187.46 12,508,130 -2.98(-1.56%)
May 04, 2023 188.86 191.36 188.81 190.44 14,136,995 +1.33(+0.70%)
May 03, 2023 187.61 189.21 186.93 189.11 11,111,347 +1.59(+0.85%)
May 02, 2023 184.65 187.64 184.51 187.52 14,751,534 +3.55(+1.93%)
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.