Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 210.08 218.51 205.69 207.40 3,714,921 -1.00(-0.48%)
Jul 28, 2023 223.59 224.50 194.22 208.40 11,362,249 +9.60(+4.83%)
Jul 27, 2023 199.50 200.65 194.35 198.80 2,923,496 +1.39(+0.70%)
Jul 26, 2023 196.10 199.41 190.76 197.41 1,854,950 -2.60(-1.30%)
Jul 25, 2023 199.30 202.25 196.68 200.01 1,350,796 +2.35(+1.19%)
Jul 24, 2023 198.47 199.04 194.01 197.66 1,304,420 -0.25(-0.13%)
Jul 21, 2023 200.30 200.90 194.84 197.91 1,327,149 -0.59(-0.30%)
Jul 20, 2023 197.00 200.59 196.66 198.50 1,333,614 -0.08(-0.04%)
Jul 19, 2023 202.31 203.66 197.61 198.58 1,188,495 -2.99(-1.48%)
Jul 18, 2023 206.27 211.28 201.41 201.57 1,801,804 -5.14(-2.49%)
Jul 17, 2023 192.00 208.19 191.00 206.71 2,569,108 +15.41(+8.06%)
Jul 14, 2023 198.31 198.31 190.34 191.30 1,245,468 -5.65(-2.87%)
Jul 13, 2023 196.69 197.64 194.43 196.95 1,375,568 +1.99(+1.02%)
Jul 12, 2023 191.21 196.79 190.54 194.96 1,903,497 +5.34(+2.82%)
Jul 11, 2023 192.30 192.63 187.89 189.62 1,082,285 -1.20(-0.63%)
Jul 10, 2023 188.00 193.28 182.77 190.82 1,462,460 +1.68(+0.89%)
Jul 07, 2023 190.91 194.42 186.54 189.14 2,021,589 +6.00(+3.28%)
Jul 06, 2023 184.08 187.09 181.64 183.14 1,190,956 -3.81(-2.04%)
Jul 05, 2023 192.63 193.75 185.52 186.95 1,266,880 -4.44(-2.32%)
Jul 03, 2023 191.11 195.65 189.78 191.39 1,092,357 +1.30(+0.68%)
Jun 30, 2023 186.10 190.80 183.35 190.09 1,820,078 +6.08(+3.30%)
Jun 29, 2023 185.71 186.77 182.40 184.01 897,889 -0.21(-0.11%)
Jun 28, 2023 180.29 187.22 180.28 184.22 1,283,478 +1.49(+0.82%)
Jun 27, 2023 181.41 185.31 180.97 182.73 1,605,989 +4.18(+2.34%)
Jun 26, 2023 183.00 187.17 176.96 178.55 1,722,914 -5.97(-3.24%)
Jun 23, 2023 183.37 188.73 182.87 184.52 2,545,941 -2.56(-1.37%)
Jun 22, 2023 183.66 188.47 181.00 187.08 1,443,791 +2.50(+1.35%)
Jun 21, 2023 186.10 187.17 183.31 184.58 1,679,636 -1.52(-0.82%)
Jun 20, 2023 189.29 190.30 184.35 186.10 2,078,181 -2.89(-1.53%)
Jun 16, 2023 193.94 195.18 187.37 188.99 3,106,915 -3.89(-2.02%)
Jun 15, 2023 191.41 194.66 190.90 192.88 1,552,260 -0.15(-0.08%)
Jun 14, 2023 195.70 196.24 189.18 193.03 1,522,995 -2.96(-1.51%)
Jun 13, 2023 199.18 202.22 195.08 195.99 1,275,537 -0.25(-0.13%)
Jun 12, 2023 191.33 197.90 189.69 196.24 1,427,598 +4.24(+2.21%)
Jun 09, 2023 193.34 196.05 191.09 192.00 1,272,135 -0.33(-0.17%)
Jun 08, 2023 190.49 193.19 188.42 192.33 1,154,845 +0.57(+0.30%)
Jun 07, 2023 196.24 198.65 189.51 191.76 2,308,330 -5.06(-2.57%)
Jun 06, 2023 199.97 203.15 196.23 196.82 1,804,985 -6.85(-3.36%)
Jun 05, 2023 207.09 208.97 200.39 203.67 1,320,197 -3.07(-1.48%)
Jun 02, 2023 211.76 212.35 204.13 206.74 1,477,510 -2.00(-0.96%)
Jun 01, 2023 204.62 211.05 201.86 208.74 1,509,290 +5.78(+2.85%)
May 31, 2023 201.68 203.25 198.79 202.96 2,623,831 +0.56(+0.28%)
May 30, 2023 206.24 210.38 199.72 202.40 1,908,532 +0.63(+0.31%)
May 26, 2023 201.04 203.87 198.53 201.77 1,689,291 +0.83(+0.41%)
May 25, 2023 199.65 202.12 196.48 200.94 1,488,580 +2.39(+1.20%)
May 24, 2023 199.70 204.74 196.55 198.55 1,730,579 -2.34(-1.16%)
May 23, 2023 199.24 202.87 197.53 200.89 2,216,043 -0.80(-0.40%)
May 22, 2023 205.52 207.54 200.10 201.69 2,381,099 -1.84(-0.90%)
May 19, 2023 206.01 208.26 200.66 203.53 2,043,399 -2.75(-1.33%)
May 18, 2023 208.32 208.93 203.45 206.28 2,166,311 -3.48(-1.66%)
May 17, 2023 214.10 214.14 207.32 209.76 3,135,201 -3.04(-1.43%)
May 16, 2023 220.00 221.49 212.25 212.80 3,481,902 -8.79(-3.97%)
May 15, 2023 228.08 229.66 221.26 221.59 7,311,339 -10.10(-4.36%)
May 12, 2023 203.80 232.00 203.40 231.69 23,931,260 +48.50(+26.48%)
May 11, 2023 179.78 183.49 178.79 183.19 1,121,887 +2.45(+1.36%)
May 10, 2023 180.39 181.66 177.27 180.74 926,882 +2.74(+1.54%)
May 09, 2023 176.61 178.43 174.85 178.00 1,208,847 +0.54(+0.30%)
May 08, 2023 179.70 180.80 176.44 177.46 1,099,284 -1.14(-0.64%)
May 05, 2023 173.01 178.75 172.25 178.60 1,652,434 +6.99(+4.07%)
May 04, 2023 175.34 176.97 170.91 171.61 1,516,128 -2.72(-1.56%)
May 03, 2023 176.44 178.07 173.91 174.33 1,516,997 -2.07(-1.17%)
May 02, 2023 180.44 182.02 174.52 176.40 2,752,760 -4.45(-2.46%)
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.