Historical Prices

Date Open High Low Close Volume Change (%)
Jul 11, 2024 167.52 170.35 167.35 169.91 3,688,230 +1.77(+1.05%)
Jul 10, 2024 167.45 168.45 166.11 168.14 3,887,920 +0.09(+0.05%)
Jul 09, 2024 167.02 168.53 164.86 168.05 4,224,580 +1.53(+0.92%)
Jul 08, 2024 166.54 167.72 165.62 166.52 3,500,053 -0.73(-0.44%)
Jul 05, 2024 164.72 167.31 163.63 167.25 5,978,527 +3.41(+2.08%)
Jul 03, 2024 166.09 167.10 163.52 163.84 3,527,622 -2.12(-1.28%)
Jul 02, 2024 168.63 168.63 165.45 165.96 5,965,270 -4.41(-2.59%)
Jul 01, 2024 171.27 173.88 169.53 170.37 5,194,842 -1.15(-0.67%)
Jun 28, 2024 169.99 171.82 169.05 171.52 24,463,628 +2.53(+1.50%)
Jun 27, 2024 171.29 171.56 167.75 168.99 5,381,902 -2.16(-1.26%)
Jun 26, 2024 170.29 172.35 170.15 171.15 5,575,817 +0.40(+0.23%)
Jun 25, 2024 172.10 173.41 170.62 170.75 5,712,698 -1.99(-1.15%)
Jun 24, 2024 171.13 173.41 170.70 172.74 6,249,888 +2.35(+1.38%)
Jun 21, 2024 172.70 172.93 169.59 170.39 12,350,208 -1.74(-1.01%)
Jun 20, 2024 171.18 172.81 170.02 172.13 5,879,764 +0.77(+0.45%)
Jun 18, 2024 170.44 173.01 169.87 171.36 4,250,986 +1.68(+0.99%)
Jun 17, 2024 168.40 170.40 167.36 169.68 4,075,915 +1.09(+0.65%)
Jun 14, 2024 166.47 169.24 166.00 168.59 4,377,641 +2.03(+1.22%)
Jun 13, 2024 166.00 166.90 165.00 166.56 3,696,781 +0.47(+0.28%)
Jun 12, 2024 167.88 168.53 165.03 166.09 4,725,609 -1.61(-0.96%)
Jun 11, 2024 170.25 170.64 167.42 167.70 3,790,069 -2.76(-1.62%)
Jun 10, 2024 169.00 170.75 167.69 170.46 4,247,752 +1.04(+0.61%)
Jun 07, 2024 169.00 170.34 167.79 169.42 3,781,861 +0.85(+0.50%)
Jun 06, 2024 165.49 168.88 164.35 168.57 5,186,666 +3.13(+1.89%)
Jun 05, 2024 162.90 165.98 162.16 165.44 5,105,347 +3.30(+2.04%)
Jun 04, 2024 160.19 162.81 159.77 162.14 4,215,377 +1.95(+1.22%)
Jun 03, 2024 160.00 163.19 158.83 160.19 4,467,766 -1.05(-0.65%)
May 31, 2024 156.65 161.64 156.20 161.24 15,786,270 +4.93(+3.15%)
May 30, 2024 154.65 156.43 153.58 156.31 4,311,208 +1.52(+0.98%)
May 29, 2024 154.89 156.38 153.68 154.79 4,253,226 -0.55(-0.35%)
May 28, 2024 156.35 156.35 153.95 155.34 5,533,405 -1.72(-1.10%)
May 24, 2024 158.36 158.78 156.36 157.06 3,691,849 -1.20(-0.76%)
May 23, 2024 159.03 160.04 157.76 158.26 5,673,018 -1.35(-0.85%)
May 22, 2024 161.57 161.94 159.18 159.61 6,904,832 -3.32(-2.04%)
May 21, 2024 165.37 165.71 162.50 162.93 3,645,213 -1.63(-0.99%)
May 20, 2024 166.01 166.42 164.41 164.56 3,058,682 -1.86(-1.12%)
May 17, 2024 165.39 166.49 164.49 166.42 5,176,748 +2.07(+1.26%)
May 16, 2024 163.45 164.93 162.18 164.35 4,646,198 +0.56(+0.34%)
May 15, 2024 162.31 164.42 161.87 163.79 5,261,069 +2.20(+1.36%)
May 14, 2024 161.65 162.25 159.72 161.59 4,024,678 +0.31(+0.19%)
May 13, 2024 161.28 162.57 160.80 161.28 3,505,519 +0.53(+0.33%)
May 10, 2024 160.71 161.44 160.35 160.75 3,509,606 +0.35(+0.22%)
May 09, 2024 160.80 161.32 160.02 160.40 3,570,059 -0.05(-0.03%)
May 08, 2024 162.14 162.90 159.87 160.45 5,906,633 -2.10(-1.29%)
May 07, 2024 163.36 163.99 161.89 162.55 5,320,636 -0.18(-0.11%)
May 06, 2024 164.41 164.63 161.00 162.73 5,834,536 -1.06(-0.65%)
May 03, 2024 161.16 164.25 160.74 163.79 5,850,140 +2.98(+1.85%)
May 02, 2024 162.17 162.44 158.12 160.81 5,945,317 -0.91(-0.56%)
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.