Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 171.08 171.78 169.20 170.07 666,669 -1.01(-0.59%)
Jul 18, 2024 172.50 175.01 170.19 171.08 826,028 -1.92(-1.11%)
Jul 17, 2024 173.74 174.51 172.58 173.00 611,274 -0.74(-0.43%)
Jul 16, 2024 171.00 173.95 170.46 173.74 661,129 +3.62(+2.13%)
Jul 15, 2024 169.06 170.84 168.31 170.12 900,763 +1.32(+0.78%)
Jul 12, 2024 167.50 170.67 167.50 168.80 734,151 +2.04(+1.22%)
Jul 11, 2024 163.80 167.20 163.80 166.76 857,906 +3.31(+2.03%)
Jul 10, 2024 162.80 163.51 161.51 163.45 613,974 +1.96(+1.21%)
Jul 09, 2024 161.54 162.84 161.03 161.49 744,271 -0.04(-0.02%)
Jul 08, 2024 162.64 163.34 160.94 161.53 545,855 -0.40(-0.25%)
Jul 05, 2024 161.51 162.21 160.09 161.93 819,198 +0.78(+0.48%)
Jul 03, 2024 160.97 161.42 158.90 161.15 442,550 -0.34(-0.21%)
Jul 02, 2024 160.73 161.91 160.29 161.49 808,052 +0.39(+0.24%)
Jul 01, 2024 163.00 164.37 161.07 161.10 754,534 -1.82(-1.12%)
Jun 28, 2024 161.89 163.95 161.41 162.92 1,139,766 +0.91(+0.56%)
Jun 27, 2024 161.17 162.06 160.60 162.01 476,676 +0.85(+0.53%)
Jun 26, 2024 160.18 161.46 159.72 161.16 609,142 +0.85(+0.53%)
Jun 25, 2024 161.93 162.19 159.88 160.31 396,141 -1.98(-1.22%)
Jun 24, 2024 161.53 163.49 161.16 162.29 423,772 +0.84(+0.52%)
Jun 21, 2024 160.30 161.47 159.28 161.45 1,351,565 +1.49(+0.93%)
Jun 20, 2024 160.37 161.38 159.20 159.96 539,435 -0.76(-0.47%)
Jun 18, 2024 160.50 161.06 159.54 160.72 501,511 +0.42(+0.26%)
Jun 17, 2024 158.90 160.85 158.38 160.30 605,165 +1.52(+0.96%)
Jun 14, 2024 159.76 160.36 157.92 158.78 564,210 -2.39(-1.48%)
Jun 13, 2024 163.24 164.11 159.79 161.17 813,398 -2.25(-1.38%)
Jun 12, 2024 162.32 164.69 162.09 163.42 591,000 +2.66(+1.65%)
Jun 11, 2024 161.23 161.24 159.45 160.76 874,885 -1.09(-0.68%)
Jun 10, 2024 162.13 162.23 160.28 161.85 529,568 -0.64(-0.39%)
Jun 07, 2024 162.53 163.81 162.28 162.49 325,833 -0.65(-0.40%)
Jun 06, 2024 163.50 165.28 162.62 163.14 392,102 -0.09(-0.06%)
Jun 05, 2024 162.68 163.39 161.93 163.23 508,946 +0.97(+0.59%)
Jun 04, 2024 161.96 163.45 161.91 162.26 531,164 -0.17(-0.10%)
Jun 03, 2024 162.54 163.23 161.36 162.43 626,904 -0.65(-0.40%)
May 31, 2024 161.91 163.09 160.69 163.08 1,404,969 +1.08(+0.66%)
May 30, 2024 161.72 164.18 161.06 162.00 782,620 +1.10(+0.69%)
May 29, 2024 160.72 162.22 160.32 160.90 473,292 -0.74(-0.46%)
May 28, 2024 162.15 162.57 161.10 161.64 708,195 -1.40(-0.86%)
May 24, 2024 162.96 163.64 161.78 163.04 544,201 +1.07(+0.66%)
May 23, 2024 161.51 162.62 160.05 161.97 894,338 +0.67(+0.41%)
May 22, 2024 166.61 168.29 160.34 161.30 1,327,865 -8.63(-5.08%)
May 21, 2024 169.34 170.18 168.69 169.93 512,466 +0.54(+0.32%)
May 20, 2024 170.20 170.83 168.87 169.39 532,268 -0.75(-0.44%)
May 17, 2024 169.78 170.66 168.70 170.14 528,264 +0.95(+0.56%)
May 16, 2024 170.02 170.44 169.15 169.18 529,298 -0.57(-0.33%)
May 15, 2024 169.47 170.30 169.31 169.75 599,795 +0.64(+0.38%)
May 14, 2024 168.65 169.97 168.26 169.11 509,038 +0.55(+0.32%)
May 13, 2024 168.38 169.02 168.01 168.56 371,612 +0.43(+0.25%)
May 10, 2024 168.79 168.90 167.45 168.14 740,635 -0.37(-0.22%)
May 09, 2024 169.36 169.36 167.66 168.50 555,088 -0.66(-0.39%)
May 08, 2024 168.56 169.36 168.24 169.16 544,923 +0.00(+0.00%)
May 07, 2024 167.16 170.07 166.41 169.16 882,757 +2.07(+1.24%)
May 06, 2024 166.34 167.11 165.04 167.09 831,792 +1.90(+1.15%)
May 03, 2024 165.01 165.65 163.40 165.19 977,737 +0.64(+0.39%)
May 02, 2024 163.23 165.15 162.17 164.55 1,367,583 +1.90(+1.17%)
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.