Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 187.04 187.04 183.56 186.41 1,531,458 +0.34(+0.18%)
Jul 28, 2023 187.53 187.53 185.40 186.07 1,107,656 -0.77(-0.41%)
Jul 27, 2023 187.32 188.60 186.25 186.84 1,412,746 -0.38(-0.20%)
Jul 26, 2023 190.41 191.03 186.38 187.22 1,640,002 -4.17(-2.18%)
Jul 25, 2023 190.36 191.57 189.56 191.39 1,189,836 +0.44(+0.23%)
Jul 24, 2023 192.50 193.04 190.43 190.95 1,123,529 -1.14(-0.59%)
Jul 21, 2023 193.00 194.28 191.88 192.09 1,287,612 -0.82(-0.42%)
Jul 20, 2023 192.58 193.32 191.26 192.91 841,110 +1.47(+0.77%)
Jul 19, 2023 191.91 192.29 188.62 191.44 1,158,735 -0.45(-0.23%)
Jul 18, 2023 191.83 192.90 191.56 191.89 927,844 +0.25(+0.13%)
Jul 17, 2023 191.11 191.92 190.59 191.64 729,236 +0.72(+0.38%)
Jul 14, 2023 191.45 192.01 190.52 190.92 778,383 +0.14(+0.07%)
Jul 13, 2023 190.40 192.31 190.40 190.78 1,328,896 +0.48(+0.25%)
Jul 12, 2023 191.54 192.79 189.96 190.30 1,291,653 -2.41(-1.25%)
Jul 11, 2023 192.37 193.32 191.60 192.72 673,116 +0.39(+0.20%)
Jul 10, 2023 190.92 192.40 190.55 192.33 893,602 +1.96(+1.03%)
Jul 07, 2023 190.95 192.43 189.95 190.36 1,808,417 -1.33(-0.69%)
Jul 06, 2023 189.94 191.78 189.63 191.69 1,530,930 +1.54(+0.81%)
Jul 05, 2023 190.89 191.31 189.45 190.15 1,161,097 -0.27(-0.14%)
Jul 03, 2023 190.74 190.79 188.68 190.42 846,530 -1.51(-0.78%)
Jun 30, 2023 190.71 192.93 189.51 191.93 1,451,026 +1.91(+1.00%)
Jun 29, 2023 188.99 191.26 188.67 190.02 811,388 +0.80(+0.42%)
Jun 28, 2023 188.28 189.76 188.20 189.22 1,065,169 +0.94(+0.50%)
Jun 27, 2023 184.56 188.61 183.19 188.29 1,435,656 +1.02(+0.54%)
Jun 26, 2023 186.91 187.79 185.95 187.27 1,578,726 +0.09(+0.05%)
Jun 23, 2023 187.70 188.25 186.36 187.18 2,289,481 -0.20(-0.11%)
Jun 22, 2023 185.71 187.39 184.62 187.38 1,714,364 +2.03(+1.10%)
Jun 21, 2023 184.99 186.30 184.52 185.34 1,771,917 +1.34(+0.73%)
Jun 20, 2023 182.70 184.55 182.53 184.01 1,417,866 +1.48(+0.81%)
Jun 16, 2023 180.73 182.96 180.05 182.53 2,006,363 +1.12(+0.62%)
Jun 15, 2023 179.11 181.72 178.08 181.41 1,157,123 +2.83(+1.59%)
Jun 14, 2023 178.70 179.82 176.70 178.58 1,099,971 -0.74(-0.41%)
Jun 13, 2023 177.97 180.09 177.68 179.32 1,276,586 +0.47(+0.26%)
Jun 12, 2023 177.69 178.91 176.76 178.85 845,773 +1.10(+0.62%)
Jun 09, 2023 176.16 177.80 175.53 177.75 795,877 +1.77(+1.00%)
Jun 08, 2023 173.42 176.22 171.83 175.99 1,068,827 +2.86(+1.65%)
Jun 07, 2023 173.65 174.95 172.57 173.13 1,057,552 -0.79(-0.45%)
Jun 06, 2023 174.57 175.18 172.57 173.91 995,468 -0.32(-0.18%)
Jun 05, 2023 174.44 175.19 173.24 174.23 1,229,337 +0.17(+0.10%)
Jun 02, 2023 172.51 174.88 171.92 174.06 1,869,945 +1.92(+1.12%)
Jun 01, 2023 170.12 172.82 169.74 172.14 1,543,498 +2.43(+1.43%)
May 31, 2023 163.53 170.36 162.94 169.71 5,132,762 +4.13(+2.49%)
May 30, 2023 166.99 168.01 164.31 165.58 1,678,499 -2.39(-1.43%)
May 26, 2023 169.47 170.80 167.75 167.97 1,020,922 -1.76(-1.03%)
May 25, 2023 169.63 170.48 167.79 169.73 1,954,237 -0.89(-0.52%)
May 24, 2023 171.06 171.69 170.22 170.61 1,590,982 -0.20(-0.12%)
May 23, 2023 171.26 171.76 169.22 170.81 1,379,882 -0.99(-0.57%)
May 22, 2023 173.49 173.49 169.37 171.80 1,656,179 -1.14(-0.66%)
May 19, 2023 174.67 176.16 172.65 172.94 1,776,708 -1.43(-0.82%)
May 18, 2023 173.78 174.76 170.91 174.36 1,680,526 +0.03(+0.02%)
May 17, 2023 174.52 174.89 172.80 174.33 1,816,445 +0.19(+0.11%)
May 16, 2023 172.93 174.32 172.48 174.14 1,377,769 +1.26(+0.73%)
May 15, 2023 170.50 173.13 170.14 172.89 1,814,981 +2.34(+1.37%)
May 12, 2023 171.38 171.42 169.23 170.54 2,368,448 -0.45(-0.26%)
May 11, 2023 168.48 171.70 168.48 170.99 1,168,365 +2.42(+1.43%)
May 10, 2023 167.37 168.67 166.12 168.57 827,398 +1.24(+0.74%)
May 09, 2023 168.59 172.69 167.22 167.33 1,196,952 +0.04(+0.02%)
May 08, 2023 166.63 167.96 165.86 167.29 754,931 +0.22(+0.13%)
May 05, 2023 166.63 168.45 164.14 167.07 1,018,437 +1.39(+0.84%)
May 04, 2023 165.92 166.98 164.88 165.68 963,698 -0.30(-0.18%)
May 03, 2023 168.77 169.70 165.35 165.98 1,398,135 -2.26(-1.34%)
May 02, 2023 167.58 170.16 165.53 168.24 1,786,506 +2.36(+1.42%)
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.