Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 171.14 172.19 169.47 170.34 52,151,792 +0.52(+0.30%)
Sep 28, 2023 168.48 171.15 166.77 169.82 56,561,420 +0.26(+0.15%)
Sep 27, 2023 171.74 172.16 168.19 169.56 67,232,304 -1.52(-0.89%)
Sep 26, 2023 173.93 174.31 170.79 171.09 64,890,840 -4.10(-2.34%)
Sep 25, 2023 173.31 175.47 174.08 175.18 46,453,700 +1.28(+0.74%)
Sep 22, 2023 173.78 176.18 173.16 173.90 57,015,988 +0.86(+0.49%)
Sep 21, 2023 173.66 175.40 172.97 173.04 63,838,636 -1.55(-0.89%)
Sep 20, 2023 178.35 178.78 174.51 174.60 58,723,936 -3.56(-2.00%)
Sep 19, 2023 176.62 178.72 176.23 178.16 52,051,104 +1.09(+0.62%)
Sep 18, 2023 175.58 178.47 175.27 177.06 67,550,808 +2.94(+1.69%)
Sep 15, 2023 175.58 175.60 172.94 174.12 109,831,416 -0.73(-0.42%)
Sep 14, 2023 173.11 175.20 172.70 174.84 61,770,740 +1.52(+0.88%)
Sep 13, 2023 175.61 176.40 173.09 173.32 84,649,728 -2.08(-1.19%)
Sep 12, 2023 178.58 179.21 173.93 175.40 90,795,776 -3.05(-1.71%)
Sep 11, 2023 179.15 179.38 176.44 178.45 59,222,828 +1.17(+0.66%)
Sep 08, 2023 177.44 179.32 176.88 177.27 65,944,308 +0.62(+0.35%)
Sep 07, 2023 174.29 177.30 172.66 176.66 113,007,008 -5.32(-2.93%)
Sep 06, 2023 187.44 187.89 180.55 181.98 82,119,080 -6.75(-3.58%)
Sep 05, 2023 187.32 189.01 186.66 188.73 45,496,848 +0.24(+0.13%)
Sep 01, 2023 188.53 188.95 187.32 188.50 46,000,956 +1.58(+0.85%)
Aug 31, 2023 186.88 188.16 186.53 186.91 61,093,580 +0.22(+0.12%)
Aug 30, 2023 184.00 186.89 183.80 186.69 61,098,560 +3.51(+1.92%)
Aug 29, 2023 178.78 183.96 178.59 183.18 53,244,192 +3.91(+2.18%)
Aug 28, 2023 179.17 179.67 177.64 179.27 44,007,328 +1.57(+0.88%)
Aug 25, 2023 176.48 178.24 174.93 177.70 51,713,232 +2.22(+1.26%)
Aug 24, 2023 179.75 180.18 175.11 175.48 55,207,356 -4.72(-2.62%)
Aug 23, 2023 177.61 180.63 177.42 180.20 52,865,332 +3.87(+2.19%)
Aug 22, 2023 176.16 176.78 175.35 176.33 42,284,036 +1.38(+0.79%)
Aug 21, 2023 174.18 175.23 172.85 174.94 46,510,056 +1.34(+0.77%)
Aug 18, 2023 171.42 174.21 171.09 173.60 61,486,712 +0.49(+0.28%)
Aug 17, 2023 176.24 176.60 172.60 173.11 66,371,984 -2.56(-1.46%)
Aug 16, 2023 176.23 177.63 175.60 175.67 47,159,900 -0.88(-0.50%)
Aug 15, 2023 177.97 178.57 176.15 176.55 43,811,440 -2.00(-1.12%)
Aug 14, 2023 177.06 178.78 176.40 178.55 43,892,800 +1.66(+0.94%)
Aug 11, 2023 176.42 177.71 175.65 176.88 52,303,256 +0.06(+0.03%)
Aug 10, 2023 178.32 179.59 176.46 176.82 55,063,256 -0.22(-0.12%)
Aug 09, 2023 179.71 179.77 175.87 177.04 60,791,128 -1.60(-0.90%)
Aug 08, 2023 178.53 179.11 176.44 178.64 68,223,200 +0.94(+0.53%)
Aug 07, 2023 180.96 181.95 176.21 177.70 98,178,008 -3.13(-1.73%)
Aug 04, 2023 184.33 186.18 180.75 180.83 116,708,344 -9.11(-4.80%)
Aug 03, 2023 190.34 191.13 189.77 189.94 62,331,904 -1.40(-0.73%)
Aug 02, 2023 193.78 193.92 190.62 191.34 50,659,596 -3.01(-1.55%)
Aug 01, 2023 194.98 195.46 194.02 194.35 35,476,632 -0.84(-0.43%)
Jul 31, 2023 194.80 195.23 194.00 195.19 39,053,740 +0.62(+0.32%)
Jul 28, 2023 193.42 195.36 192.89 194.57 48,604,096 +2.59(+1.35%)
Jul 27, 2023 194.76 195.93 191.31 191.98 47,746,884 -1.27(-0.66%)
Jul 26, 2023 192.42 194.38 192.08 193.25 47,757,056 +0.87(+0.45%)
Jul 25, 2023 192.09 193.19 191.67 192.38 38,279,236 +0.87(+0.45%)
Jul 24, 2023 192.17 193.66 191.01 191.51 45,689,960 +0.80(+0.42%)
Jul 21, 2023 192.85 193.72 190.00 190.71 73,000,720 -1.18(-0.62%)
Jul 20, 2023 193.84 195.21 191.26 191.89 59,909,536 -1.96(-1.01%)
Jul 19, 2023 191.86 196.96 191.41 193.84 80,965,968 +1.36(+0.71%)
Jul 18, 2023 192.11 193.08 191.18 192.48 48,834,648 -0.26(-0.13%)
Jul 17, 2023 190.67 193.07 190.58 192.74 50,787,136 +3.28(+1.73%)
Jul 14, 2023 189.01 189.95 188.41 189.46 41,892,328 +0.15(+0.08%)
Jul 13, 2023 189.28 189.96 188.56 189.31 41,589,424 +0.76(+0.41%)
Jul 12, 2023 188.46 190.47 187.26 188.55 61,121,820 +1.68(+0.90%)
Jul 11, 2023 187.94 188.08 185.40 186.87 46,914,036 -0.53(-0.28%)
Jul 10, 2023 188.04 188.77 185.83 187.40 60,912,700 -2.06(-1.09%)
Jul 07, 2023 190.18 191.43 189.02 189.45 47,118,096 -1.12(-0.59%)
Jul 06, 2023 188.62 190.78 187.98 190.58 45,424,584 +0.48(+0.25%)
Jul 05, 2023 190.34 191.74 189.39 190.10 47,199,284 -1.12(-0.59%)
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.