Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 182.84 184.46 180.95 184.00 162,351 +1.09(+0.60%)
Jul 18, 2024 184.52 185.89 182.10 182.91 245,059 -3.12(-1.68%)
Jul 17, 2024 188.34 189.16 185.21 186.03 339,572 -3.49(-1.84%)
Jul 16, 2024 185.30 190.88 185.30 189.52 307,125 +5.08(+2.75%)
Jul 15, 2024 181.07 186.51 180.83 184.44 349,769 +3.88(+2.15%)
Jul 12, 2024 180.09 182.31 178.78 180.56 259,818 +1.99(+1.11%)
Jul 11, 2024 174.52 179.28 172.62 178.57 359,632 +3.25(+1.85%)
Jul 10, 2024 174.14 175.63 172.77 175.32 429,884 +2.08(+1.20%)
Jul 09, 2024 177.61 179.53 172.98 173.24 355,603 -4.98(-2.79%)
Jul 08, 2024 180.58 181.67 176.51 178.22 285,925 -2.09(-1.16%)
Jul 05, 2024 183.82 183.82 179.74 180.31 428,486 -3.86(-2.10%)
Jul 03, 2024 184.72 185.87 183.28 184.17 128,313 -0.05(-0.03%)
Jul 02, 2024 183.69 184.62 182.90 184.22 195,694 +0.82(+0.45%)
Jul 01, 2024 184.31 186.32 183.06 183.40 227,515 -1.08(-0.59%)
Jun 28, 2024 183.94 186.57 183.94 184.48 869,683 +1.92(+1.05%)
Jun 27, 2024 182.48 183.11 180.62 182.56 227,828 +0.01(+0.01%)
Jun 26, 2024 183.14 183.82 181.56 182.55 207,078 -0.96(-0.52%)
Jun 25, 2024 184.39 184.39 181.62 183.51 238,976 -0.99(-0.54%)
Jun 24, 2024 182.66 186.08 182.66 184.50 177,874 +2.45(+1.35%)
Jun 21, 2024 181.70 183.50 180.90 182.05 545,447 +0.70(+0.39%)
Jun 20, 2024 180.64 183.16 180.29 181.35 163,432 +0.37(+0.20%)
Jun 18, 2024 180.23 182.22 179.22 180.98 195,150 +0.56(+0.31%)
Jun 17, 2024 178.51 180.82 177.37 180.42 198,070 +1.62(+0.91%)
Jun 14, 2024 178.91 180.06 173.43 178.80 402,313 -1.84(-1.02%)
Jun 13, 2024 182.65 182.65 178.61 180.64 187,695 -2.25(-1.23%)
Jun 12, 2024 184.61 186.81 182.21 182.89 174,207 -0.06(-0.03%)
Jun 11, 2024 182.89 184.66 180.99 182.95 205,166 -1.15(-0.62%)
Jun 10, 2024 178.81 185.15 178.16 184.10 314,051 +3.91(+2.17%)
Jun 07, 2024 180.20 181.98 178.85 180.19 138,372 -0.70(-0.39%)
Jun 06, 2024 179.54 181.08 178.32 180.89 138,623 +0.30(+0.17%)
Jun 05, 2024 181.02 182.53 179.57 180.59 127,038 +0.40(+0.22%)
Jun 04, 2024 181.88 183.33 180.11 180.19 220,306 -1.47(-0.81%)
Jun 03, 2024 182.23 182.23 179.93 181.66 168,972 -0.37(-0.20%)
May 31, 2024 179.34 182.29 178.09 182.03 370,100 +3.88(+2.18%)
May 30, 2024 176.85 180.09 176.18 178.15 228,828 +2.25(+1.28%)
May 29, 2024 175.77 177.33 175.55 175.90 203,221 -2.27(-1.27%)
May 28, 2024 180.08 180.08 177.44 178.17 262,245 -1.91(-1.06%)
May 24, 2024 179.73 180.98 178.03 180.08 193,476 +0.90(+0.50%)
May 23, 2024 180.96 180.98 177.59 179.18 188,863 -1.63(-0.90%)
May 22, 2024 178.73 182.37 178.26 180.81 196,504 +1.87(+1.05%)
May 21, 2024 181.32 181.40 178.11 178.94 385,128 -3.36(-1.84%)
May 20, 2024 183.06 184.33 182.15 182.30 136,237 -0.83(-0.45%)
May 17, 2024 184.94 186.43 182.49 183.13 216,979 -2.27(-1.22%)
May 16, 2024 184.97 185.59 184.00 185.40 309,924 +0.38(+0.21%)
May 15, 2024 185.91 186.82 184.88 185.02 195,319 +1.19(+0.65%)
May 14, 2024 185.16 185.26 182.78 183.83 190,912 -0.32(-0.17%)
May 13, 2024 184.46 186.05 182.38 184.15 198,537 -0.42(-0.23%)
May 10, 2024 183.07 185.12 182.25 184.57 167,684 +2.08(+1.14%)
May 09, 2024 180.15 182.61 179.99 182.49 217,777 +2.79(+1.55%)
May 08, 2024 180.26 181.97 179.42 179.70 255,046 -1.96(-1.08%)
May 07, 2024 180.91 183.70 179.51 181.66 279,995 +0.60(+0.33%)
May 06, 2024 180.97 182.85 179.49 181.06 259,718 +1.25(+0.69%)
May 03, 2024 178.85 180.74 178.22 179.81 343,371 +3.13(+1.77%)
May 02, 2024 173.87 177.96 172.00 176.68 347,763 +4.65(+2.70%)
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.