Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 17, 2024 160.41 162.22 157.09 157.51 4,136,778 -4.75(-2.93%)
Jul 16, 2024 154.90 162.64 154.38 162.26 3,237,276 +10.10(+6.64%)
Jul 15, 2024 153.97 154.78 151.66 152.16 2,547,504 -1.58(-1.03%)
Jul 12, 2024 150.90 155.35 150.86 153.74 4,023,980 +4.01(+2.68%)
Jul 11, 2024 144.04 150.57 143.72 149.73 4,567,221 +10.14(+7.26%)
Jul 10, 2024 136.97 140.32 136.75 139.59 2,926,348 +3.59(+2.64%)
Jul 09, 2024 136.00 137.69 135.30 136.00 1,721,806 -0.18(-0.13%)
Jul 08, 2024 136.62 137.79 135.04 136.18 1,666,037 +0.62(+0.46%)
Jul 05, 2024 136.27 136.81 134.68 135.56 1,657,155 -0.47(-0.35%)
Jul 03, 2024 134.44 137.77 134.43 136.03 1,616,764 +0.82(+0.61%)
Jul 02, 2024 134.00 135.61 133.02 135.21 3,630,735 -1.81(-1.32%)
Jul 01, 2024 141.53 141.76 136.94 137.02 2,477,968 -3.91(-2.77%)
Jun 28, 2024 141.71 142.43 139.75 140.93 2,792,075 -0.27(-0.19%)
Jun 27, 2024 140.41 141.43 138.99 141.20 1,405,678 +0.88(+0.63%)
Jun 26, 2024 139.61 140.87 139.57 140.32 1,630,713 -0.12(-0.09%)
Jun 25, 2024 143.84 144.00 139.17 140.44 1,931,539 -3.61(-2.51%)
Jun 24, 2024 142.09 145.34 141.81 144.05 1,907,475 +1.66(+1.17%)
Jun 21, 2024 141.42 142.78 139.36 142.39 3,467,118 +1.24(+0.88%)
Jun 20, 2024 139.73 141.94 139.36 141.15 2,821,036 +1.75(+1.26%)
Jun 18, 2024 141.66 142.06 138.33 139.40 2,705,798 -3.86(-2.69%)
Jun 17, 2024 142.15 143.65 140.78 143.26 2,393,912 +0.48(+0.34%)
Jun 14, 2024 141.40 143.10 139.77 142.78 1,843,352 -0.68(-0.47%)
Jun 13, 2024 143.03 144.09 141.24 143.46 1,712,209 -0.27(-0.19%)
Jun 12, 2024 144.98 149.88 142.99 143.73 3,222,736 +4.17(+2.99%)
Jun 11, 2024 141.35 141.35 139.28 139.56 1,813,079 -2.66(-1.87%)
Jun 10, 2024 139.08 142.44 138.75 142.22 1,602,759 +2.00(+1.43%)
Jun 07, 2024 139.00 141.69 138.08 140.22 2,866,259 -3.48(-2.42%)
Jun 06, 2024 145.79 146.56 143.43 143.70 1,570,334 -2.39(-1.64%)
Jun 05, 2024 145.00 146.16 142.97 146.09 1,557,867 +2.22(+1.54%)
Jun 04, 2024 145.99 146.57 142.71 143.87 2,448,406 -3.06(-2.08%)
Jun 03, 2024 147.80 148.06 146.25 146.93 1,911,846 -0.87(-0.59%)
May 31, 2024 146.52 148.08 145.09 147.80 4,213,678 +2.31(+1.59%)
May 30, 2024 142.65 145.76 142.44 145.49 1,809,234 +4.11(+2.91%)
May 29, 2024 140.95 141.97 140.42 141.38 1,850,386 -1.47(-1.03%)
May 28, 2024 144.82 145.47 141.81 142.85 1,341,057 -1.77(-1.22%)
May 24, 2024 143.97 144.88 143.38 144.62 1,102,437 +1.80(+1.26%)
May 23, 2024 145.12 145.34 142.29 142.82 1,906,746 -1.77(-1.22%)
May 22, 2024 148.50 149.25 144.08 144.59 3,093,983 -4.79(-3.21%)
May 21, 2024 149.83 149.95 148.38 149.38 1,621,932 -0.41(-0.27%)
May 20, 2024 151.56 151.93 149.42 149.79 1,390,888 -1.71(-1.13%)
May 17, 2024 152.31 152.31 150.59 151.50 1,490,585 +0.53(+0.35%)
May 16, 2024 156.58 157.07 150.65 150.97 2,481,056 -6.61(-4.19%)
May 15, 2024 151.78 157.72 151.30 157.58 4,304,712 +9.58(+6.47%)
May 14, 2024 147.74 148.38 146.41 148.00 1,914,054 +1.14(+0.78%)
May 13, 2024 150.87 150.87 146.72 146.86 2,845,330 -3.11(-2.07%)
May 10, 2024 149.53 150.51 149.01 149.97 2,085,631 +0.47(+0.31%)
May 09, 2024 148.44 150.03 148.05 149.50 4,055,035 +1.76(+1.19%)
May 08, 2024 149.99 151.01 147.71 147.74 2,849,993 -3.66(-2.42%)
May 07, 2024 152.46 153.13 151.28 151.40 2,544,965 +0.14(+0.09%)
May 06, 2024 150.21 151.33 149.15 151.26 1,548,215 +2.78(+1.87%)
May 03, 2024 150.00 153.54 148.45 148.48 3,134,158 +3.02(+2.08%)
May 02, 2024 143.86 145.62 141.84 145.46 1,779,905 +2.98(+2.09%)
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.