Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 148.69 151.11 147.91 150.41 2,357,038 +2.69(+1.82%)
Jul 28, 2023 147.42 147.88 145.16 147.72 1,321,843 +1.09(+0.74%)
Jul 27, 2023 147.91 150.79 145.32 146.63 2,825,380 +0.30(+0.20%)
Jul 26, 2023 144.25 147.50 144.23 146.33 2,592,086 +0.28(+0.19%)
Jul 25, 2023 143.09 146.97 143.09 146.05 2,043,039 +1.66(+1.15%)
Jul 24, 2023 141.88 146.20 141.55 144.39 2,637,047 +3.43(+2.43%)
Jul 21, 2023 140.01 141.12 138.12 140.96 2,057,745 +1.84(+1.33%)
Jul 20, 2023 137.87 139.62 136.88 139.12 1,804,849 +3.05(+2.24%)
Jul 19, 2023 135.50 137.51 134.56 136.06 1,706,245 +0.61(+0.45%)
Jul 18, 2023 132.67 136.80 132.58 135.46 1,942,720 +2.13(+1.60%)
Jul 17, 2023 133.59 134.78 132.75 133.33 1,497,908 -0.75(-0.56%)
Jul 14, 2023 137.24 137.40 133.40 134.08 1,483,805 -4.43(-3.20%)
Jul 13, 2023 139.51 140.98 137.24 138.51 1,570,792 -1.11(-0.80%)
Jul 12, 2023 139.09 140.57 138.35 139.62 1,880,521 +1.65(+1.19%)
Jul 11, 2023 135.85 138.26 134.94 137.97 1,666,042 +3.17(+2.35%)
Jul 10, 2023 132.57 135.41 132.24 134.80 1,763,912 +1.57(+1.18%)
Jul 07, 2023 128.65 134.29 128.19 133.24 2,691,734 +4.28(+3.32%)
Jul 06, 2023 132.23 133.61 127.99 128.95 2,045,445 -4.31(-3.24%)
Jul 05, 2023 135.68 135.68 132.20 133.27 2,519,183 -2.94(-2.16%)
Jul 03, 2023 135.26 137.41 134.77 136.21 832,018 +1.45(+1.07%)
Jun 30, 2023 134.26 135.79 132.73 134.76 2,474,009 +2.07(+1.56%)
Jun 29, 2023 132.60 133.31 131.58 132.69 1,839,413 +0.31(+0.23%)
Jun 28, 2023 132.53 132.96 130.42 132.38 2,055,336 +0.67(+0.51%)
Jun 27, 2023 133.80 133.84 131.58 131.71 1,964,028 -2.10(-1.57%)
Jun 26, 2023 130.65 134.11 130.39 133.81 1,376,916 +3.35(+2.57%)
Jun 23, 2023 130.56 131.19 129.46 130.46 2,625,573 -2.02(-1.53%)
Jun 22, 2023 130.50 132.59 129.72 132.48 1,748,565 +0.56(+0.43%)
Jun 21, 2023 131.44 133.95 130.87 131.92 1,622,790 +0.71(+0.54%)
Jun 20, 2023 133.38 133.38 129.68 131.21 1,369,325 -3.17(-2.36%)
Jun 16, 2023 135.23 135.75 133.74 134.38 2,593,838 -0.25(-0.18%)
Jun 15, 2023 132.94 136.53 132.73 134.62 1,359,234 +1.76(+1.33%)
Jun 14, 2023 136.38 136.91 130.92 132.86 1,365,800 -2.07(-1.54%)
Jun 13, 2023 135.14 137.38 134.53 134.93 1,680,504 +1.78(+1.34%)
Jun 12, 2023 132.09 134.68 131.43 133.16 1,643,397 -1.61(-1.19%)
Jun 09, 2023 135.12 135.84 133.42 134.77 1,118,359 -0.62(-0.46%)
Jun 08, 2023 135.40 136.28 132.51 135.39 1,395,867 -0.06(-0.04%)
Jun 07, 2023 131.50 135.80 131.49 135.45 1,456,905 +4.77(+3.65%)
Jun 06, 2023 127.75 130.69 127.51 130.68 1,115,991 +0.54(+0.42%)
Jun 05, 2023 133.33 134.86 129.56 130.13 1,715,376 -1.95(-1.47%)
Jun 02, 2023 130.33 133.13 128.91 132.08 1,619,809 +4.57(+3.58%)
Jun 01, 2023 125.42 129.77 124.75 127.51 1,638,259 +2.35(+1.88%)
May 31, 2023 124.42 125.30 122.79 125.16 3,203,865 -1.21(-0.95%)
May 30, 2023 126.05 127.30 124.89 126.37 1,716,535 -2.28(-1.77%)
May 26, 2023 129.33 129.33 126.62 128.65 1,469,209 +1.08(+0.84%)
May 25, 2023 128.95 129.88 126.45 127.57 1,291,673 -3.95(-3.00%)
May 24, 2023 131.48 132.71 130.11 131.53 1,563,263 +1.14(+0.87%)
May 23, 2023 132.31 133.22 129.67 130.39 1,640,294 -1.11(-0.84%)
May 22, 2023 132.01 133.35 131.27 131.50 1,525,337 -0.46(-0.35%)
May 19, 2023 133.04 133.71 131.42 131.96 1,590,904 +0.44(+0.33%)
May 18, 2023 130.07 131.65 128.85 131.53 1,154,079 +0.91(+0.70%)
May 17, 2023 130.36 132.11 128.79 130.62 1,227,934 +2.06(+1.60%)
May 16, 2023 132.15 132.62 128.45 128.56 1,296,820 -4.48(-3.36%)
May 15, 2023 132.29 133.51 131.01 133.04 1,005,894 +1.83(+1.39%)
May 12, 2023 132.29 132.74 130.06 131.21 1,459,618 +0.26(+0.20%)
May 11, 2023 131.59 132.56 129.32 130.95 1,596,511 -2.68(-2.00%)
May 10, 2023 135.28 135.33 131.21 133.63 1,315,597 -0.91(-0.68%)
May 09, 2023 133.78 135.91 133.14 134.54 1,025,767 -0.71(-0.53%)
May 08, 2023 137.70 138.99 135.13 135.25 1,138,473 +0.57(+0.43%)
May 05, 2023 133.83 136.12 132.57 134.68 1,505,407 +5.30(+4.09%)
May 04, 2023 134.06 135.92 128.78 129.38 2,801,386 -4.32(-3.23%)
May 03, 2023 133.27 136.06 132.24 133.70 2,614,551 -1.75(-1.29%)
May 02, 2023 139.82 139.82 134.03 135.45 1,633,231 -6.16(-4.35%)
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.