Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2023 0 +0.00(+0.00%)
Aug 28, 2023 179.75 180.66 179.67 180.39 904,025 +0.91(+0.51%)
Aug 25, 2023 179.09 180.00 178.63 179.48 1,192,654 +0.71(+0.40%)
Aug 24, 2023 177.80 179.67 177.80 178.77 1,314,842 +1.00(+0.56%)
Aug 23, 2023 178.54 178.80 177.15 177.77 1,488,192 -0.19(-0.11%)
Aug 22, 2023 180.77 181.05 177.92 177.96 1,123,399 -3.02(-1.67%)
Aug 21, 2023 180.66 181.33 179.76 180.98 1,030,398 +0.58(+0.32%)
Aug 18, 2023 179.78 181.76 179.47 180.40 1,174,551 +0.40(+0.22%)
Aug 17, 2023 183.15 184.22 179.10 180.00 2,302,525 -3.99(-2.17%)
Aug 16, 2023 185.89 186.38 183.28 183.99 2,194,952 -1.45(-0.78%)
Aug 15, 2023 188.07 188.40 185.30 185.44 1,470,647 -2.19(-1.17%)
Aug 14, 2023 188.08 188.81 186.99 187.63 2,778,841 +0.26(+0.14%)
Aug 11, 2023 187.09 187.85 186.33 187.37 3,099,568 +0.34(+0.18%)
Aug 10, 2023 185.41 188.83 185.01 187.03 4,129,346 +1.32(+0.71%)
Aug 09, 2023 186.00 186.85 184.85 185.71 3,950,712 +0.34(+0.18%)
Aug 08, 2023 186.19 188.91 184.93 185.37 4,199,921 -1.21(-0.65%)
Aug 07, 2023 186.25 187.59 185.22 186.58 4,592,446 +1.25(+0.67%)
Aug 04, 2023 187.18 188.51 184.00 185.33 10,071,272 -6.03(-3.15%)
Aug 03, 2023 192.50 194.37 190.71 191.36 1,640,950 -0.07(-0.04%)
Aug 02, 2023 187.88 192.69 186.97 191.43 1,891,108 +2.33(+1.23%)
Aug 01, 2023 187.51 189.32 186.88 189.10 1,529,026 +2.20(+1.18%)
Jul 31, 2023 187.53 187.53 184.04 186.90 1,527,459 +0.34(+0.18%)
Jul 28, 2023 188.02 188.02 185.88 186.56 1,104,764 -0.77(-0.41%)
Jul 27, 2023 187.81 189.09 186.74 187.33 1,409,057 -0.38(-0.20%)
Jul 26, 2023 190.91 191.53 186.87 187.71 1,635,719 -4.18(-2.18%)
Jul 25, 2023 190.86 192.07 190.06 191.89 1,186,729 +0.44(+0.23%)
Jul 24, 2023 193.00 193.55 190.93 191.45 1,120,595 -1.14(-0.59%)
Jul 21, 2023 193.50 194.79 192.38 192.59 1,284,250 -0.82(-0.42%)
Jul 20, 2023 193.08 193.83 191.76 193.41 838,914 +1.47(+0.77%)
Jul 19, 2023 192.41 192.79 189.11 191.94 1,155,709 -0.45(-0.23%)
Jul 18, 2023 192.33 193.40 192.06 192.39 925,421 +0.25(+0.13%)
Jul 17, 2023 191.61 192.42 191.09 192.14 727,332 +0.72(+0.38%)
Jul 14, 2023 191.95 192.51 191.02 191.42 776,351 +0.14(+0.07%)
Jul 13, 2023 190.90 192.81 190.90 191.28 1,325,426 +0.48(+0.25%)
Jul 12, 2023 192.04 193.30 190.46 190.80 1,288,280 -2.42(-1.25%)
Jul 11, 2023 192.87 193.83 192.10 193.22 671,359 +0.39(+0.20%)
Jul 10, 2023 191.42 192.90 191.05 192.83 891,269 +1.97(+1.03%)
Jul 07, 2023 191.45 192.93 190.45 190.86 1,803,695 -1.33(-0.69%)
Jul 06, 2023 190.44 192.28 190.13 192.19 1,526,932 +1.54(+0.81%)
Jul 05, 2023 191.39 191.81 189.95 190.65 1,158,065 -0.27(-0.14%)
Jul 03, 2023 191.24 191.29 189.17 190.92 844,320 -1.51(-0.78%)
Jun 30, 2023 191.21 193.44 190.01 192.43 1,447,237 +1.91(+1.00%)
Jun 29, 2023 189.48 191.76 189.16 190.52 809,269 +0.80(+0.42%)
Jun 28, 2023 188.77 190.25 188.69 189.72 1,062,388 +0.94(+0.50%)
Jun 27, 2023 185.04 189.10 183.67 188.78 1,431,907 +1.02(+0.54%)
Jun 26, 2023 187.40 188.28 186.44 187.76 1,574,603 +0.09(+0.05%)
Jun 23, 2023 188.19 188.75 186.85 187.67 2,283,502 -0.20(-0.11%)
Jun 22, 2023 186.20 187.88 185.10 187.87 1,709,887 +2.04(+1.10%)
Jun 21, 2023 185.47 186.79 185.00 185.83 1,767,290 +1.34(+0.73%)
Jun 20, 2023 183.18 185.03 183.01 184.49 1,414,164 +1.48(+0.81%)
Jun 16, 2023 181.20 183.44 180.53 183.01 2,001,124 +1.12(+0.62%)
Jun 15, 2023 179.58 182.20 178.55 181.89 1,154,102 +2.84(+1.59%)
Jun 14, 2023 179.17 180.29 177.16 179.05 1,097,099 -0.74(-0.41%)
Jun 13, 2023 178.44 180.56 178.15 179.79 1,273,253 +0.47(+0.26%)
Jun 12, 2023 178.16 179.38 177.22 179.32 843,565 +1.10(+0.62%)
Jun 09, 2023 176.62 178.27 175.99 178.22 793,799 +1.77(+1.00%)
Jun 08, 2023 173.87 176.68 172.28 176.45 1,066,036 +2.87(+1.65%)
Jun 07, 2023 174.10 175.41 173.02 173.58 1,054,791 -0.79(-0.45%)
Jun 06, 2023 175.03 175.64 173.02 174.37 992,869 -0.32(-0.18%)
Jun 05, 2023 174.90 175.65 173.69 174.69 1,226,127 +0.17(+0.10%)
Jun 02, 2023 172.96 175.34 172.37 174.52 1,865,062 +1.93(+1.12%)
Jun 01, 2023 170.57 173.27 170.18 172.59 1,539,467 +2.44(+1.43%)
May 31, 2023 163.96 170.81 163.37 170.15 5,119,358 +4.14(+2.49%)
May 30, 2023 167.43 168.46 164.74 166.01 1,674,116 -2.40(-1.43%)
May 26, 2023 169.91 171.25 168.19 168.41 1,018,256 -1.76(-1.03%)
May 25, 2023 170.07 170.93 168.23 170.17 1,949,134 -0.89(-0.52%)
May 24, 2023 171.51 172.14 170.67 171.06 1,586,827 -0.20(-0.12%)
May 23, 2023 171.71 172.21 169.66 171.26 1,376,279 -0.99(-0.57%)
May 22, 2023 173.94 173.94 169.81 172.25 1,651,854 -1.14(-0.66%)
May 19, 2023 175.13 176.62 173.10 173.39 1,772,068 -1.43(-0.82%)
May 18, 2023 174.24 175.22 171.36 174.82 1,676,138 +0.03(+0.02%)
May 17, 2023 174.98 175.35 173.25 174.79 1,811,702 +0.19(+0.11%)
May 16, 2023 173.38 174.78 172.94 174.60 1,374,171 +1.26(+0.73%)
May 15, 2023 170.95 173.59 170.59 173.34 1,810,241 +2.35(+1.37%)
May 12, 2023 171.83 171.87 169.67 170.99 2,362,263 -0.45(-0.26%)
May 11, 2023 168.92 172.15 168.92 171.44 1,165,314 +1.94(+1.14%)
May 10, 2023 168.29 169.60 167.03 169.50 822,876 +1.25(+0.74%)
May 09, 2023 169.52 173.64 168.14 168.25 1,190,410 +0.04(+0.02%)
May 08, 2023 167.55 168.88 166.78 168.21 750,805 +0.22(+0.13%)
May 05, 2023 167.55 169.38 165.04 167.99 1,012,871 +1.40(+0.84%)
May 04, 2023 166.83 167.90 165.79 166.59 958,431 -0.30(-0.18%)
May 03, 2023 169.70 170.63 166.26 166.89 1,390,494 -2.27(-1.34%)
May 02, 2023 168.50 171.09 166.44 169.16 1,776,742 +2.37(+1.42%)
May 01, 2023 167.18 167.41 164.78 166.79 1,509,276 -0.06(-0.04%)
Apr 28, 2023 167.09 167.79 165.62 166.85 988,679 -0.56(-0.33%)
Apr 27, 2023 164.99 167.60 164.99 167.41 636,622 +1.92(+1.16%)
Apr 26, 2023 167.04 167.93 165.23 165.49 897,704 -2.60(-1.55%)
Apr 25, 2023 167.91 168.63 167.21 168.09 565,198 +0.38(+0.23%)
Apr 24, 2023 166.78 168.21 166.37 167.71 504,179 +0.98(+0.59%)
Apr 21, 2023 167.00 167.82 165.78 166.73 788,237 +0.77(+0.46%)
Apr 20, 2023 164.36 166.07 163.98 165.96 1,223,693 +1.48(+0.90%)
Apr 19, 2023 167.47 167.55 163.98 164.48 1,086,451 -2.93(-1.75%)
Apr 18, 2023 167.49 168.00 166.20 167.41 730,254 +0.03(+0.02%)
Apr 17, 2023 167.06 167.40 165.99 167.38 724,213 +0.25(+0.15%)
Apr 14, 2023 167.19 167.70 166.53 167.13 781,816 -0.25(-0.15%)
Apr 13, 2023 165.73 167.44 165.44 167.38 703,646 +1.96(+1.18%)
Apr 12, 2023 166.00 166.65 164.39 165.42 798,085 -1.13(-0.68%)
Apr 11, 2023 167.34 167.34 166.09 166.55 676,514 +0.17(+0.10%)
Apr 10, 2023 165.85 167.46 165.79 166.38 641,439 +0.03(+0.02%)
Apr 06, 2023 168.00 168.82 165.89 166.35 870,167 -1.01(-0.60%)
Apr 05, 2023 163.97 167.92 163.66 167.36 1,451,310 +4.39(+2.69%)
Apr 04, 2023 162.10 163.12 161.02 162.97 846,986 +0.69(+0.43%)
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.