Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 24, 2024 172.16 174.14 170.18 171.68 1,304,111 -0.49(-0.28%)
Jul 23, 2024 172.00 173.93 171.28 172.17 1,632,877 +1.30(+0.76%)
Jul 22, 2024 166.50 171.27 163.10 170.87 1,319,579 +5.62(+3.40%)
Jul 19, 2024 168.41 169.54 163.56 165.25 1,260,934 -2.13(-1.27%)
Jul 18, 2024 174.06 175.00 165.74 167.38 2,270,876 +2.73(+1.66%)
Jul 17, 2024 161.49 165.79 161.13 164.65 1,078,728 +1.53(+0.94%)
Jul 16, 2024 158.49 163.50 157.94 163.12 1,063,347 +4.76(+3.01%)
Jul 15, 2024 158.26 159.49 156.69 158.36 808,779 +3.15(+2.03%)
Jul 12, 2024 155.00 156.66 154.21 155.21 784,571 +0.27(+0.17%)
Jul 11, 2024 153.84 155.94 152.88 154.94 970,238 +2.56(+1.68%)
Jul 10, 2024 149.46 152.47 148.27 152.38 753,050 +2.58(+1.72%)
Jul 09, 2024 147.70 150.86 146.77 149.80 715,094 +1.60(+1.08%)
Jul 08, 2024 147.93 149.41 146.71 148.20 685,817 +1.71(+1.17%)
Jul 05, 2024 148.59 149.17 145.82 146.49 1,056,653 -2.64(-1.77%)
Jul 03, 2024 151.89 152.13 149.06 149.13 562,003 -2.60(-1.71%)
Jul 02, 2024 149.01 151.98 148.81 151.73 790,330 +1.91(+1.27%)
Jul 01, 2024 151.74 153.33 149.74 149.82 887,876 -1.54(-1.02%)
Jun 28, 2024 148.94 152.86 148.17 151.36 1,989,883 +3.71(+2.51%)
Jun 27, 2024 146.50 148.37 146.41 147.65 690,925 +0.33(+0.22%)
Jun 26, 2024 146.81 148.12 146.17 147.32 796,439 -0.22(-0.15%)
Jun 25, 2024 149.00 150.63 147.36 147.54 1,029,690 -2.05(-1.37%)
Jun 24, 2024 148.35 150.89 146.13 149.59 736,654 +2.08(+1.41%)
Jun 21, 2024 147.71 147.98 145.25 147.51 1,450,758 -0.31(-0.21%)
Jun 20, 2024 146.21 148.06 145.75 147.82 787,970 +1.00(+0.68%)
Jun 18, 2024 144.79 147.49 144.79 146.82 791,033 +2.03(+1.40%)
Jun 17, 2024 142.06 144.91 141.14 144.79 615,023 +2.61(+1.84%)
Jun 14, 2024 141.24 143.23 141.00 142.18 591,701 -0.82(-0.57%)
Jun 13, 2024 142.51 143.42 141.58 143.00 844,228 -0.64(-0.45%)
Jun 12, 2024 143.30 146.34 143.16 143.64 1,058,933 +2.81(+2.00%)
Jun 11, 2024 142.29 142.29 139.78 140.83 1,100,306 -3.02(-2.10%)
Jun 10, 2024 145.08 146.02 142.66 143.85 783,106 -2.97(-2.02%)
Jun 07, 2024 144.00 147.10 143.79 146.82 386,109 +1.51(+1.04%)
Jun 06, 2024 146.25 147.19 144.87 145.31 448,881 -0.73(-0.50%)
Jun 05, 2024 147.23 147.23 145.15 146.04 602,211 -0.47(-0.32%)
Jun 04, 2024 146.54 149.23 146.46 146.51 597,988 -1.79(-1.21%)
Jun 03, 2024 151.40 151.60 146.71 148.30 775,258 -1.95(-1.30%)
May 31, 2024 147.03 150.51 146.49 150.25 1,072,910 +3.71(+2.53%)
May 30, 2024 145.59 146.87 143.83 146.54 487,446 +2.18(+1.51%)
May 29, 2024 144.89 144.97 142.96 144.36 663,145 -3.13(-2.12%)
May 28, 2024 149.28 150.03 146.60 147.50 594,009 -1.82(-1.22%)
May 24, 2024 148.42 150.08 147.79 149.32 518,070 +1.14(+0.77%)
May 23, 2024 152.08 152.08 147.70 148.18 742,669 -3.49(-2.30%)
May 22, 2024 152.32 152.32 150.53 151.67 646,556 -0.35(-0.23%)
May 21, 2024 150.84 152.29 150.76 152.01 556,716 +1.11(+0.74%)
May 20, 2024 152.63 154.37 150.85 150.90 715,682 -1.52(-1.00%)
May 17, 2024 153.18 153.34 152.04 152.42 770,967 +0.32(+0.21%)
May 16, 2024 153.17 154.01 152.07 152.10 733,751 -1.11(-0.72%)
May 15, 2024 154.75 155.25 152.35 153.21 553,355 -0.47(-0.30%)
May 14, 2024 153.12 153.95 151.97 153.68 601,103 +1.26(+0.83%)
May 13, 2024 153.01 153.47 151.74 152.42 650,334 +0.13(+0.08%)
May 10, 2024 151.97 153.56 151.29 152.29 1,408,636 +0.99(+0.65%)
May 09, 2024 149.57 151.55 148.89 151.30 826,721 +1.39(+0.93%)
May 08, 2024 146.40 149.98 145.70 149.91 1,058,000 +2.92(+1.99%)
May 07, 2024 148.52 148.92 146.91 146.99 845,231 -0.92(-0.62%)
May 06, 2024 146.42 147.96 145.67 147.91 886,242 +2.64(+1.81%)
May 03, 2024 145.69 147.44 145.22 145.28 536,671 +0.31(+0.21%)
May 02, 2024 146.19 146.56 144.24 144.97 673,687 +0.14(+0.10%)
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.