Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 183.73 184.49 180.45 182.31 5,132,379 -1.60(-0.87%)
Jul 11, 2024 184.17 186.10 183.40 183.91 4,842,643 +0.18(+0.10%)
Jul 10, 2024 183.60 184.90 182.80 183.73 3,581,408 +0.49(+0.27%)
Jul 09, 2024 185.11 186.25 183.15 183.24 3,953,318 -2.60(-1.40%)
Jul 08, 2024 186.94 191.50 182.28 185.84 9,874,326 +1.01(+0.55%)
Jul 05, 2024 184.00 185.38 182.23 184.83 3,290,384 +0.52(+0.28%)
Jul 03, 2024 185.05 185.42 182.85 184.31 2,764,798 -1.11(-0.60%)
Jul 02, 2024 186.34 189.22 184.52 185.42 4,110,183 -1.28(-0.69%)
Jul 01, 2024 182.20 189.47 182.20 186.70 9,053,002 +4.69(+2.58%)
Jun 28, 2024 182.60 184.44 180.65 182.01 5,899,877 -0.50(-0.27%)
Jun 27, 2024 178.91 183.68 178.01 182.51 8,196,060 +4.01(+2.25%)
Jun 26, 2024 174.96 178.82 173.76 178.50 6,549,077 +3.40(+1.94%)
Jun 25, 2024 176.29 178.76 173.29 175.10 7,692,958 -4.00(-2.23%)
Jun 24, 2024 176.15 180.60 175.59 179.10 7,384,233 +2.54(+1.44%)
Jun 21, 2024 176.83 178.41 175.66 176.56 8,648,887 +0.26(+0.15%)
Jun 20, 2024 173.02 176.65 172.04 176.30 5,477,394 +1.31(+0.75%)
Jun 18, 2024 177.61 178.00 173.82 174.99 6,179,914 -3.40(-1.91%)
Jun 17, 2024 176.75 180.45 176.32 178.39 4,789,790 +1.12(+0.63%)
Jun 14, 2024 178.90 180.29 175.22 177.27 5,106,003 -3.43(-1.90%)
Jun 13, 2024 181.74 183.87 178.99 180.70 4,200,817 -1.97(-1.08%)
Jun 12, 2024 186.50 187.16 181.71 182.67 5,241,995 -2.83(-1.53%)
Jun 11, 2024 189.32 189.32 182.75 185.50 5,005,241 -4.62(-2.43%)
Jun 10, 2024 190.00 192.63 189.60 190.12 4,387,735 -0.12(-0.06%)
Jun 07, 2024 190.46 191.98 189.66 190.24 3,374,554 -1.18(-0.62%)
Jun 06, 2024 188.83 192.10 187.35 191.42 5,962,007 +1.57(+0.83%)
Jun 05, 2024 187.90 190.34 186.53 189.85 5,942,443 +1.23(+0.65%)
Jun 04, 2024 185.05 188.84 183.25 188.62 7,172,050 +4.05(+2.19%)
Jun 03, 2024 178.09 186.01 178.02 184.57 8,949,170 +6.96(+3.92%)
May 31, 2024 173.12 177.90 172.21 177.61 5,776,555 +4.86(+2.81%)
May 30, 2024 172.64 174.68 171.55 172.75 3,926,681 +1.10(+0.64%)
May 29, 2024 173.61 175.83 171.61 171.65 3,664,034 -3.43(-1.96%)
May 28, 2024 174.73 178.49 173.38 175.08 5,269,280 +0.56(+0.32%)
May 24, 2024 173.20 174.86 169.57 174.52 9,489,403 +2.31(+1.34%)
May 23, 2024 185.79 186.00 171.61 172.21 17,126,434 -14.07(-7.55%)
May 22, 2024 184.60 186.82 183.41 186.28 3,780,317 +1.50(+0.81%)
May 21, 2024 185.30 186.39 183.11 184.78 4,347,096 -1.83(-0.98%)
May 20, 2024 184.65 188.63 184.01 186.61 6,226,630 +1.66(+0.90%)
May 17, 2024 183.25 185.38 181.22 184.95 5,566,408 +1.99(+1.09%)
May 16, 2024 177.60 183.76 177.25 182.96 7,000,530 +5.97(+3.37%)
May 15, 2024 180.14 180.67 176.17 176.99 5,854,745 -3.77(-2.09%)
May 14, 2024 180.23 183.66 179.63 180.76 4,666,623 +2.32(+1.30%)
May 13, 2024 179.04 180.75 178.07 178.44 3,103,988 -0.07(-0.04%)
May 10, 2024 181.25 181.88 177.92 178.51 3,715,479 -2.74(-1.51%)
May 09, 2024 179.55 181.75 179.31 181.25 5,100,433 +0.90(+0.50%)
May 08, 2024 175.95 181.66 175.95 180.35 4,955,781 +3.64(+2.06%)
May 07, 2024 177.22 178.35 176.13 176.71 5,095,547 -1.64(-0.92%)
May 06, 2024 180.88 183.98 174.71 178.35 11,904,976 -1.44(-0.80%)
May 03, 2024 179.59 180.49 177.90 179.79 5,416,297 +0.94(+0.53%)
May 02, 2024 173.00 178.90 172.25 178.85 10,289,428 +7.39(+4.31%)
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.