Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 146.34 146.59 144.08 145.81 802,973 -0.82(-0.56%)
Jul 28, 2023 146.49 147.12 141.57 146.63 1,456,312 +1.34(+0.92%)
Jul 27, 2023 149.97 152.09 144.95 145.29 1,538,155 +1.10(+0.76%)
Jul 26, 2023 144.00 144.24 142.81 144.19 915,029 -0.05(-0.03%)
Jul 25, 2023 142.38 144.64 141.81 144.24 795,809 +1.15(+0.80%)
Jul 24, 2023 144.95 145.16 142.46 143.09 490,181 -2.44(-1.68%)
Jul 21, 2023 143.93 145.89 143.20 145.53 558,439 +1.93(+1.34%)
Jul 20, 2023 145.71 146.47 143.34 143.60 557,825 -3.04(-2.07%)
Jul 19, 2023 147.00 147.83 145.78 146.64 411,602 -0.14(-0.10%)
Jul 18, 2023 145.97 146.88 145.14 146.78 348,193 +0.23(+0.16%)
Jul 17, 2023 145.01 146.84 145.00 146.55 534,257 +1.88(+1.30%)
Jul 14, 2023 145.83 145.83 143.91 144.67 528,265 -0.80(-0.55%)
Jul 13, 2023 144.00 146.03 143.68 145.47 546,796 +2.27(+1.59%)
Jul 12, 2023 142.55 143.46 141.08 143.20 688,591 +2.30(+1.63%)
Jul 11, 2023 139.34 141.25 139.21 140.90 567,742 +1.80(+1.29%)
Jul 10, 2023 136.47 139.84 136.09 139.10 436,083 +1.85(+1.35%)
Jul 07, 2023 137.36 138.62 137.14 137.25 485,642 -0.27(-0.20%)
Jul 06, 2023 137.14 138.00 136.19 137.52 587,003 -0.73(-0.53%)
Jul 05, 2023 139.14 140.00 135.75 138.25 1,106,842 -2.09(-1.49%)
Jul 03, 2023 142.00 142.24 137.68 140.34 676,111 -1.96(-1.38%)
Jun 30, 2023 143.60 143.71 142.00 142.30 553,735 -0.33(-0.23%)
Jun 29, 2023 141.00 143.75 141.00 142.63 697,148 +1.99(+1.41%)
Jun 28, 2023 139.78 140.69 138.66 140.64 625,229 +0.87(+0.62%)
Jun 27, 2023 138.49 140.31 138.44 139.77 703,443 +1.47(+1.06%)
Jun 26, 2023 140.86 140.93 138.24 138.30 683,616 -2.56(-1.82%)
Jun 23, 2023 141.75 142.04 140.46 140.86 1,725,735 -1.85(-1.30%)
Jun 22, 2023 141.93 142.93 140.86 142.71 911,739 +0.75(+0.53%)
Jun 21, 2023 141.51 142.19 139.85 141.96 964,796 +0.22(+0.16%)
Jun 20, 2023 142.07 142.84 140.46 141.74 544,266 -1.41(-0.98%)
Jun 16, 2023 144.56 144.56 142.29 143.15 1,515,098 -0.41(-0.29%)
Jun 15, 2023 141.10 144.09 140.81 143.56 674,720 +2.18(+1.54%)
Jun 14, 2023 139.70 141.99 139.70 141.38 711,318 +0.41(+0.29%)
Jun 13, 2023 141.44 141.91 140.40 140.97 636,335 +0.35(+0.25%)
Jun 12, 2023 139.11 140.66 138.91 140.62 378,053 +2.05(+1.48%)
Jun 09, 2023 137.91 139.33 136.79 138.57 757,054 +1.14(+0.83%)
Jun 08, 2023 135.76 137.83 135.43 137.43 585,575 +1.48(+1.09%)
Jun 07, 2023 141.20 141.70 135.76 135.95 881,379 -5.06(-3.59%)
Jun 06, 2023 139.73 141.39 139.10 141.01 591,238 +1.73(+1.24%)
Jun 05, 2023 136.96 139.69 136.74 139.28 513,061 +1.35(+0.98%)
Jun 02, 2023 135.99 138.81 135.67 137.93 887,579 +2.86(+2.12%)
Jun 01, 2023 133.31 135.46 132.91 135.07 579,103 +0.67(+0.50%)
May 31, 2023 132.38 134.76 131.81 134.40 3,422,721 +1.71(+1.29%)
May 30, 2023 132.09 133.65 131.45 132.69 688,486 +1.66(+1.27%)
May 26, 2023 131.28 132.41 130.87 131.03 1,023,401 +0.10(+0.08%)
May 25, 2023 130.98 131.70 129.91 130.93 1,147,714 +0.58(+0.44%)
May 24, 2023 130.39 131.17 129.47 130.35 802,317 -0.51(-0.39%)
May 23, 2023 133.71 133.84 130.82 130.86 709,476 -3.88(-2.88%)
May 22, 2023 134.50 135.11 133.79 134.74 591,632 +0.53(+0.39%)
May 19, 2023 134.09 134.66 133.48 134.21 721,017 +0.41(+0.31%)
May 18, 2023 131.48 133.93 131.21 133.80 645,074 +2.18(+1.66%)
May 17, 2023 130.52 132.11 129.54 131.62 803,023 +1.89(+1.46%)
May 16, 2023 130.12 130.34 129.26 129.73 478,299 -1.05(-0.80%)
May 15, 2023 129.93 131.45 128.80 130.78 514,829 +0.68(+0.52%)
May 12, 2023 129.34 130.50 129.34 130.10 489,856 +0.62(+0.48%)
May 11, 2023 130.20 130.20 128.61 129.48 444,529 -0.91(-0.70%)
May 10, 2023 130.05 131.34 128.98 130.39 501,246 +1.27(+0.98%)
May 09, 2023 129.14 130.25 128.71 129.12 713,300 -0.47(-0.36%)
May 08, 2023 129.31 130.00 127.89 129.59 410,504 +0.53(+0.41%)
May 05, 2023 126.21 129.24 125.71 129.06 814,731 +3.84(+3.07%)
May 04, 2023 125.10 126.44 124.42 125.22 577,748 +0.21(+0.17%)
May 03, 2023 125.60 126.81 124.45 125.01 547,436 -0.27(-0.22%)
May 02, 2023 125.62 126.61 124.47 125.28 686,214 -0.34(-0.27%)
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.