Historical Prices

Date Open High Low Close Volume Change (%)
Jul 22, 2024 162.37 165.52 160.74 165.12 87,265 +3.03(+1.87%)
Jul 19, 2024 161.99 162.55 159.53 162.09 83,327 +0.10(+0.06%)
Jul 18, 2024 165.89 168.79 161.44 161.99 155,482 -5.27(-3.15%)
Jul 17, 2024 167.92 171.10 167.22 167.26 104,044 -2.78(-1.63%)
Jul 16, 2024 161.03 171.35 160.49 170.04 141,350 +10.53(+6.60%)
Jul 15, 2024 155.90 161.25 155.90 159.51 97,635 +4.61(+2.98%)
Jul 12, 2024 155.00 157.79 154.29 154.90 67,040 +1.73(+1.13%)
Jul 11, 2024 150.09 154.50 149.23 153.17 78,025 +6.47(+4.41%)
Jul 10, 2024 144.43 147.21 143.92 146.70 40,520 +3.44(+2.40%)
Jul 09, 2024 144.86 144.86 142.86 143.26 41,950 -1.59(-1.10%)
Jul 08, 2024 145.17 145.79 143.73 144.85 41,293 +1.45(+1.01%)
Jul 05, 2024 143.53 143.95 141.79 143.40 44,127 -1.36(-0.94%)
Jul 03, 2024 144.74 146.08 142.25 144.76 29,287 +1.23(+0.86%)
Jul 02, 2024 141.73 144.61 141.73 143.53 52,492 +1.80(+1.27%)
Jul 01, 2024 146.30 146.30 141.24 141.73 109,721 -3.84(-2.64%)
Jun 28, 2024 146.07 146.99 143.43 145.57 369,816 +1.22(+0.85%)
Jun 27, 2024 144.57 145.15 143.42 144.35 61,781 +1.10(+0.77%)
Jun 26, 2024 142.77 144.70 142.41 143.25 78,861 -0.67(-0.47%)
Jun 25, 2024 145.48 145.87 142.88 143.92 87,269 -2.36(-1.61%)
Jun 24, 2024 145.00 147.41 143.57 146.28 82,942 +1.41(+0.97%)
Jun 21, 2024 146.79 146.79 144.48 144.87 294,790 -2.04(-1.39%)
Jun 20, 2024 147.33 149.34 146.44 146.91 66,313 -1.94(-1.30%)
Jun 18, 2024 148.07 150.40 147.72 148.85 70,049 +1.25(+0.85%)
Jun 17, 2024 143.02 148.55 143.02 147.60 81,014 +2.88(+1.99%)
Jun 14, 2024 147.01 147.14 143.14 144.72 77,532 -4.32(-2.90%)
Jun 13, 2024 148.13 149.05 145.96 149.04 84,087 +0.02(+0.01%)
Jun 12, 2024 150.08 151.52 148.95 149.02 120,986 +3.34(+2.29%)
Jun 11, 2024 146.25 146.57 144.88 145.68 110,406 -1.48(-1.01%)
Jun 10, 2024 147.05 148.50 146.66 147.16 143,333 -1.57(-1.06%)
Jun 07, 2024 150.00 150.98 148.53 148.73 67,081 -2.67(-1.76%)
Jun 06, 2024 151.99 152.95 150.73 151.40 109,345 -0.45(-0.30%)
Jun 05, 2024 148.93 151.86 147.87 151.85 82,421 +3.50(+2.36%)
Jun 04, 2024 149.37 150.84 147.06 148.35 74,910 -1.92(-1.28%)
Jun 03, 2024 154.31 154.31 149.31 150.27 124,855 -2.69(-1.76%)
May 31, 2024 147.52 153.19 147.48 152.95 192,339 +5.68(+3.86%)
May 30, 2024 145.61 147.95 144.63 147.27 145,256 +2.73(+1.89%)
May 29, 2024 144.72 146.56 144.32 144.54 99,253 -2.00(-1.36%)
May 28, 2024 148.67 148.80 146.03 146.53 73,691 -1.12(-0.76%)
May 24, 2024 147.54 148.16 145.43 147.65 64,040 +1.36(+0.93%)
May 23, 2024 149.44 149.44 145.18 146.29 81,390 -2.72(-1.83%)
May 22, 2024 149.16 149.26 145.15 149.02 186,007 -0.34(-0.23%)
May 21, 2024 149.69 150.72 148.78 149.36 80,048 -1.09(-0.72%)
May 20, 2024 149.91 152.70 149.43 150.45 87,111 +0.49(+0.33%)
May 17, 2024 150.34 150.34 149.03 149.96 67,859 +0.75(+0.50%)
May 16, 2024 152.83 152.89 147.81 149.21 116,342 -4.08(-2.66%)
May 15, 2024 149.56 153.31 149.56 153.29 118,279 +4.85(+3.27%)
May 14, 2024 149.25 149.25 146.78 148.44 71,455 +0.76(+0.51%)
May 13, 2024 152.29 152.29 147.65 147.68 93,586 -4.07(-2.68%)
May 10, 2024 148.48 151.83 148.03 151.75 120,120 +3.31(+2.23%)
May 09, 2024 147.46 149.25 146.79 148.44 93,842 +1.46(+0.99%)
May 08, 2024 144.18 147.39 144.18 146.98 121,454 +1.95(+1.34%)
May 07, 2024 149.58 150.99 142.18 145.04 278,852 -8.13(-5.31%)
May 06, 2024 152.29 155.31 152.29 153.17 94,519 +1.48(+0.97%)
May 03, 2024 155.08 155.08 151.46 151.69 56,568 -0.50(-0.33%)
May 02, 2024 150.66 152.65 149.02 152.19 86,764 +3.37(+2.27%)
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.