Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 147.21 147.77 144.67 145.18 2,888,397 -2.31(-1.57%)
Jul 28, 2023 146.08 148.75 145.13 147.48 2,148,351 +2.91(+2.01%)
Jul 27, 2023 146.75 147.41 144.23 144.57 1,354,353 -2.71(-1.84%)
Jul 26, 2023 146.63 147.40 146.08 147.28 909,634 +0.64(+0.44%)
Jul 25, 2023 149.06 149.06 146.09 146.64 1,251,777 -2.06(-1.39%)
Jul 24, 2023 149.30 149.54 147.64 148.70 1,126,359 -0.59(-0.40%)
Jul 21, 2023 148.31 149.58 147.99 149.30 952,512 +1.13(+0.76%)
Jul 20, 2023 145.67 148.38 143.50 148.16 1,291,071 -0.13(-0.09%)
Jul 19, 2023 148.19 149.50 147.62 148.30 832,742 +0.69(+0.47%)
Jul 18, 2023 146.76 149.18 146.63 147.61 942,834 +0.49(+0.33%)
Jul 17, 2023 147.71 148.55 146.81 147.12 608,054 -1.01(-0.68%)
Jul 14, 2023 148.02 148.62 146.85 148.13 935,317 +0.00(+0.00%)
Jul 13, 2023 148.55 149.22 147.36 148.13 833,150 -0.75(-0.50%)
Jul 12, 2023 147.95 149.10 146.47 148.87 1,066,376 +0.47(+0.32%)
Jul 11, 2023 150.00 150.17 147.25 148.40 1,432,774 -1.53(-1.02%)
Jul 10, 2023 151.38 152.88 149.83 149.94 825,536 -1.48(-0.97%)
Jul 07, 2023 152.83 153.27 151.16 151.41 907,779 -1.78(-1.16%)
Jul 06, 2023 153.33 153.78 152.41 153.20 817,330 -0.09(-0.06%)
Jul 05, 2023 152.89 153.54 152.01 153.28 1,175,546 -0.38(-0.25%)
Jul 03, 2023 152.12 153.67 151.32 153.67 566,634 +1.25(+0.82%)
Jun 30, 2023 151.68 152.84 151.38 152.42 797,842 +1.08(+0.72%)
Jun 29, 2023 149.21 151.65 148.47 151.34 949,350 +0.93(+0.62%)
Jun 28, 2023 151.84 151.91 149.99 150.41 1,017,180 -2.47(-1.62%)
Jun 27, 2023 150.55 153.10 150.27 152.88 986,154 +2.60(+1.73%)
Jun 26, 2023 149.63 150.45 148.15 150.28 942,240 +0.64(+0.43%)
Jun 23, 2023 150.98 151.17 149.59 149.64 1,605,929 -0.67(-0.45%)
Jun 22, 2023 150.66 151.33 149.79 150.31 738,280 +0.57(+0.38%)
Jun 21, 2023 149.65 150.55 148.82 149.75 847,570 +0.75(+0.50%)
Jun 20, 2023 150.14 151.32 148.99 149.00 991,049 -1.03(-0.68%)
Jun 16, 2023 148.76 150.66 148.63 150.02 1,691,934 +1.51(+1.02%)
Jun 15, 2023 148.26 149.23 147.48 148.51 1,727,524 +0.98(+0.66%)
Jun 14, 2023 150.02 150.25 147.04 147.53 2,411,578 -2.33(-1.55%)
Jun 13, 2023 148.34 150.26 147.35 149.86 1,323,168 +0.60(+0.40%)
Jun 12, 2023 151.03 151.03 148.30 149.26 1,023,710 -0.88(-0.59%)
Jun 09, 2023 150.00 151.45 149.64 150.14 969,206 -0.73(-0.48%)
Jun 08, 2023 150.73 151.27 149.74 150.87 873,193 +0.63(+0.42%)
Jun 07, 2023 150.11 151.51 149.53 150.24 1,283,990 -1.74(-1.15%)
Jun 06, 2023 155.88 156.02 150.83 151.98 933,447 -3.56(-2.29%)
Jun 05, 2023 154.79 156.62 153.81 155.54 1,000,299 +0.89(+0.58%)
Jun 02, 2023 151.23 154.68 151.23 154.65 950,994 +2.64(+1.73%)
Jun 01, 2023 152.37 153.16 151.31 152.02 994,169 +0.42(+0.28%)
May 31, 2023 151.31 152.62 150.27 151.60 1,846,552 +1.19(+0.79%)
May 30, 2023 150.42 151.82 149.74 150.41 1,191,275 -2.06(-1.35%)
May 26, 2023 151.68 153.33 151.11 152.47 870,497 +0.72(+0.47%)
May 25, 2023 152.78 152.78 151.36 151.75 851,733 -1.26(-0.82%)
May 24, 2023 154.09 154.09 152.40 153.00 1,095,330 -0.58(-0.37%)
May 23, 2023 155.53 156.03 153.46 153.58 1,180,370 -2.46(-1.58%)
May 22, 2023 158.82 159.86 155.84 156.04 1,089,490 -3.39(-2.13%)
May 19, 2023 159.45 160.03 158.21 159.44 963,348 +0.24(+0.15%)
May 18, 2023 159.11 159.68 158.05 159.20 946,071 -0.83(-0.52%)
May 17, 2023 161.81 162.08 159.52 160.03 830,232 -1.95(-1.20%)
May 16, 2023 160.09 162.28 159.24 161.97 967,630 +1.88(+1.17%)
May 15, 2023 162.44 162.80 159.74 160.10 1,078,123 -1.99(-1.23%)
May 12, 2023 161.87 162.76 160.51 162.09 965,755 -0.12(-0.07%)
May 11, 2023 162.19 162.44 160.72 162.21 962,683 +0.69(+0.43%)
May 10, 2023 161.07 163.34 161.07 161.51 1,268,563 +0.38(+0.24%)
May 09, 2023 160.92 161.74 158.56 161.13 1,620,705 +0.88(+0.55%)
May 08, 2023 161.71 162.51 159.24 160.25 2,705,913 -2.29(-1.41%)
May 05, 2023 163.46 165.63 161.86 162.54 2,268,479 -1.38(-0.84%)
May 04, 2023 168.13 168.90 163.47 163.92 2,499,357 -4.38(-2.60%)
May 03, 2023 162.00 170.79 160.98 168.30 4,345,838 +7.56(+4.70%)
May 02, 2023 160.09 161.17 159.22 160.74 1,826,816 +0.58(+0.36%)
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.