Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 173.92 174.03 171.26 171.45 10,427,472 -1.78(-1.03%)
Sep 28, 2023 173.91 174.13 172.32 173.23 10,066,758 -0.87(-0.50%)
Sep 27, 2023 175.27 175.32 173.70 174.10 10,919,065 -2.18(-1.24%)
Sep 26, 2023 176.82 177.14 176.16 176.28 7,180,561 -1.42(-0.80%)
Sep 25, 2023 178.41 177.84 177.65 177.70 5,581,213 -0.92(-0.52%)
Sep 22, 2023 178.65 178.95 178.51 178.62 3,703,083 +0.57(+0.32%)
Sep 21, 2023 177.86 178.49 177.69 178.05 7,572,328 -1.30(-0.72%)
Sep 20, 2023 179.34 180.66 179.32 179.35 9,328,592 +0.13(+0.07%)
Sep 19, 2023 179.54 179.65 179.03 179.22 4,225,017 -0.17(-0.09%)
Sep 18, 2023 178.82 179.41 178.38 179.39 5,039,401 +1.05(+0.59%)
Sep 15, 2023 178.55 179.10 178.34 178.34 5,620,919 +1.17(+0.66%)
Sep 14, 2023 176.50 177.39 176.36 177.17 6,183,598 +0.09(+0.05%)
Sep 13, 2023 177.53 177.75 177.03 177.08 3,872,558 -0.41(-0.23%)
Sep 12, 2023 177.11 177.70 177.05 177.49 4,445,271 -0.92(-0.52%)
Sep 11, 2023 178.97 179.07 178.26 178.41 3,686,152 +0.33(+0.19%)
Sep 08, 2023 178.36 179.04 177.90 178.08 3,293,701 +0.06(+0.03%)
Sep 07, 2023 178.31 178.37 177.90 178.02 3,291,918 +0.19(+0.11%)
Sep 06, 2023 178.33 179.01 177.70 177.83 6,423,313 -0.81(-0.45%)
Sep 05, 2023 179.33 179.44 178.64 178.64 7,058,131 -1.47(-0.82%)
Sep 01, 2023 180.80 181.12 179.51 180.11 5,070,739 +0.09(+0.05%)
Aug 31, 2023 180.37 180.49 179.94 180.02 4,795,382 -0.30(-0.17%)
Aug 30, 2023 180.58 180.88 180.29 180.32 6,580,277 +0.45(+0.25%)
Aug 29, 2023 178.03 179.88 177.90 179.87 7,576,137 +1.74(+0.98%)
Aug 28, 2023 177.65 178.73 177.51 178.13 4,740,382 +0.51(+0.29%)
Aug 25, 2023 177.58 178.38 176.63 177.62 6,132,932 -0.23(-0.13%)
Aug 24, 2023 177.66 178.49 177.41 177.85 5,525,927 -0.04(-0.02%)
Aug 23, 2023 177.32 178.22 177.07 177.89 7,950,295 +1.79(+1.02%)
Aug 22, 2023 175.83 176.25 175.31 176.10 5,892,465 +0.29(+0.16%)
Aug 21, 2023 175.90 175.94 174.96 175.81 4,206,472 +0.48(+0.27%)
Aug 18, 2023 175.83 176.06 175.10 175.33 6,253,039 +0.03(+0.02%)
Aug 17, 2023 176.53 176.56 174.93 175.30 7,931,076 -0.27(-0.15%)
Aug 16, 2023 176.62 176.94 175.56 175.57 6,558,560 -1.02(-0.58%)
Aug 15, 2023 176.75 177.43 176.33 176.59 7,582,235 -0.47(-0.27%)
Aug 14, 2023 176.86 177.58 176.58 177.06 9,528,857 -0.54(-0.30%)
Aug 11, 2023 177.70 178.36 177.49 177.60 5,289,699 +0.00(+0.00%)
Aug 10, 2023 178.22 178.70 177.54 177.60 5,932,578 -0.19(-0.11%)
Aug 09, 2023 178.68 178.92 177.78 177.79 4,642,435 -0.85(-0.48%)
Aug 08, 2023 178.64 179.33 178.46 178.64 6,158,826 -1.14(-0.63%)
Aug 07, 2023 180.15 180.15 179.27 179.78 4,510,253 -0.41(-0.23%)
Aug 04, 2023 180.25 180.77 179.85 180.19 5,326,344 +0.65(+0.36%)
Aug 03, 2023 179.44 179.95 179.28 179.54 4,637,250 -0.06(-0.03%)
Aug 02, 2023 180.57 180.79 179.41 179.60 6,341,828 -0.86(-0.48%)
Aug 01, 2023 180.85 181.38 180.19 180.46 6,263,668 -1.89(-1.04%)
Jul 31, 2023 182.43 183.09 182.31 182.35 5,497,913 +0.49(+0.27%)
Jul 28, 2023 181.48 182.27 181.25 181.86 3,829,213 +1.44(+0.80%)
Jul 27, 2023 181.64 181.64 180.32 180.42 7,591,070 -2.88(-1.57%)
Jul 26, 2023 182.66 183.64 182.31 183.30 6,157,546 +0.89(+0.49%)
Jul 25, 2023 181.72 182.47 181.10 182.41 4,089,937 +1.01(+0.56%)
Jul 24, 2023 182.22 182.54 181.34 181.40 4,367,993 -0.78(-0.43%)
Jul 21, 2023 182.06 182.46 181.68 182.18 3,845,385 -0.56(-0.31%)
Jul 20, 2023 183.73 183.77 182.47 182.74 4,965,648 -0.93(-0.51%)
Jul 19, 2023 183.45 183.84 182.87 183.67 3,930,505 +0.03(+0.02%)
Jul 18, 2023 182.79 184.23 182.32 183.64 8,241,180 +2.08(+1.15%)
Jul 17, 2023 180.99 181.63 180.64 181.56 4,152,591 +0.13(+0.07%)
Jul 14, 2023 181.59 182.17 181.11 181.43 5,390,102 -0.58(-0.32%)
Jul 13, 2023 181.96 182.15 181.49 182.01 4,527,508 +0.13(+0.07%)
Jul 12, 2023 181.18 181.95 181.10 181.88 7,061,008 +2.43(+1.35%)
Jul 11, 2023 179.43 179.71 179.13 179.45 2,818,925 +0.67(+0.37%)
Jul 10, 2023 178.37 178.92 178.26 178.78 3,319,972 +0.14(+0.08%)
Jul 07, 2023 178.38 179.65 178.35 178.64 5,201,152 +1.33(+0.75%)
Jul 06, 2023 177.51 177.80 176.66 177.31 5,132,972 -0.53(-0.30%)
Jul 05, 2023 179.41 179.42 177.82 177.84 5,651,560 -0.63(-0.35%)
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.