Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2024 185.44 186.22 183.29 183.74 1,128,119 -0.25(-0.14%)
Jul 30, 2024 187.09 188.06 183.48 183.99 882,659 -1.95(-1.05%)
Jul 29, 2024 184.82 186.39 183.42 185.94 950,826 +1.24(+0.67%)
Jul 26, 2024 184.91 187.58 184.00 184.71 1,415,988 -1.09(-0.59%)
Jul 25, 2024 179.59 188.30 178.33 185.80 2,552,230 +9.96(+5.67%)
Jul 24, 2024 178.90 179.18 175.71 175.83 1,314,615 -4.03(-2.24%)
Jul 23, 2024 181.17 182.14 179.45 179.86 1,125,626 -0.78(-0.43%)
Jul 22, 2024 181.48 182.98 178.81 180.64 1,420,627 -2.54(-1.39%)
Jul 19, 2024 187.00 187.47 182.25 183.18 859,038 -2.63(-1.42%)
Jul 18, 2024 187.88 190.99 185.71 185.82 1,275,515 -3.46(-1.83%)
Jul 17, 2024 190.25 191.77 189.10 189.28 1,024,180 -1.67(-0.88%)
Jul 16, 2024 185.03 191.16 183.98 190.95 1,315,878 +6.48(+3.51%)
Jul 15, 2024 184.10 186.69 183.65 184.47 799,675 +0.47(+0.25%)
Jul 12, 2024 183.22 184.81 182.32 184.00 838,384 +2.41(+1.33%)
Jul 11, 2024 179.59 182.95 179.48 181.59 1,006,950 +3.53(+1.98%)
Jul 10, 2024 174.64 178.16 174.61 178.06 877,622 +3.42(+1.96%)
Jul 09, 2024 175.62 176.09 174.32 174.64 1,005,302 -1.36(-0.77%)
Jul 08, 2024 177.00 177.94 175.51 175.99 707,755 -0.19(-0.11%)
Jul 05, 2024 175.93 176.21 173.67 176.18 800,701 -0.29(-0.16%)
Jul 03, 2024 176.91 177.62 175.40 176.47 516,136 +0.01(+0.01%)
Jul 02, 2024 176.45 177.10 175.80 176.46 954,235 -0.03(-0.02%)
Jul 01, 2024 181.19 181.19 176.02 176.49 870,904 -3.45(-1.92%)
Jun 28, 2024 178.54 180.97 178.08 179.94 1,585,834 +1.99(+1.12%)
Jun 27, 2024 178.24 179.17 176.94 177.95 714,045 -0.27(-0.15%)
Jun 26, 2024 178.94 179.38 176.92 178.22 879,601 -1.34(-0.74%)
Jun 25, 2024 183.57 183.57 179.50 179.55 997,020 -4.33(-2.35%)
Jun 24, 2024 182.69 185.48 182.01 183.88 1,044,020 +1.90(+1.04%)
Jun 21, 2024 182.11 182.49 179.72 181.99 1,439,904 -0.80(-0.44%)
Jun 20, 2024 181.95 183.41 181.63 182.78 1,098,081 +0.51(+0.28%)
Jun 18, 2024 179.89 182.32 178.85 182.28 1,336,030 +3.55(+1.99%)
Jun 17, 2024 176.30 179.68 176.07 178.73 936,568 +1.97(+1.12%)
Jun 14, 2024 179.51 180.11 174.39 176.75 1,052,327 -4.13(-2.28%)
Jun 13, 2024 180.64 181.09 178.13 180.88 911,187 -0.36(-0.20%)
Jun 12, 2024 178.47 181.62 178.09 181.24 1,653,926 +4.47(+2.53%)
Jun 11, 2024 176.75 177.29 175.59 176.77 872,113 -0.68(-0.38%)
Jun 10, 2024 176.11 178.33 176.11 177.45 966,537 +0.73(+0.41%)
Jun 07, 2024 177.01 177.99 176.19 176.72 1,053,491 -0.81(-0.46%)
Jun 06, 2024 180.26 181.06 176.99 177.53 1,095,641 -2.92(-1.62%)
Jun 05, 2024 179.29 181.08 177.58 180.45 1,250,126 +1.52(+0.85%)
Jun 04, 2024 180.19 180.91 177.78 178.94 1,246,274 -1.84(-1.02%)
Jun 03, 2024 183.50 183.87 178.83 180.78 1,253,509 -2.52(-1.38%)
May 31, 2024 180.98 183.55 179.31 183.30 1,723,735 +2.69(+1.49%)
May 30, 2024 180.92 181.35 180.03 180.61 855,512 +0.09(+0.05%)
May 29, 2024 180.98 181.97 180.42 180.52 974,498 -1.93(-1.06%)
May 28, 2024 186.17 187.58 181.35 182.45 1,353,548 -0.70(-0.38%)
May 24, 2024 183.98 184.39 181.98 183.15 765,827 -0.10(-0.05%)
May 23, 2024 186.59 186.69 183.00 183.25 1,294,517 -3.25(-1.74%)
May 22, 2024 185.33 186.75 185.15 186.50 942,529 +1.48(+0.80%)
May 21, 2024 183.32 185.13 182.98 185.01 508,097 +0.97(+0.53%)
May 20, 2024 183.08 184.95 183.08 184.04 742,859 +0.98(+0.54%)
May 17, 2024 183.96 184.09 182.58 183.06 1,698,256 -0.05(-0.03%)
May 16, 2024 183.88 184.46 182.78 183.11 894,053 -1.02(-0.56%)
May 15, 2024 183.55 185.03 183.35 184.13 724,725 +1.45(+0.79%)
May 14, 2024 183.96 184.42 182.18 182.68 844,711 -0.55(-0.30%)
May 13, 2024 185.04 185.45 182.99 183.23 635,917 -1.28(-0.69%)
May 10, 2024 184.67 185.16 183.88 184.51 842,416 +0.60(+0.32%)
May 09, 2024 183.09 183.97 182.95 183.91 817,201 +1.19(+0.65%)
May 08, 2024 180.13 183.20 180.09 182.72 1,033,247 +1.91(+1.06%)
May 07, 2024 181.56 182.40 180.59 180.81 655,095 +0.10(+0.05%)
May 06, 2024 179.20 180.77 178.79 180.71 646,252 +2.72(+1.53%)
May 03, 2024 177.50 178.56 176.28 177.99 1,280,685 +1.43(+0.81%)
May 02, 2024 177.42 178.57 174.44 176.55 927,601 -0.30(-0.17%)
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.