Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2024 184.10 189.39 183.56 186.41 47,529,328 +3.86(+2.11%)
Jul 22, 2024 185.00 185.06 182.48 182.55 39,908,804 -0.58(-0.32%)
Jul 19, 2024 181.14 184.93 180.11 183.13 43,089,056 -0.62(-0.34%)
Jul 18, 2024 189.59 189.68 181.45 183.75 51,864,996 -4.18(-2.22%)
Jul 17, 2024 191.35 191.58 185.99 187.93 49,125,232 -5.09(-2.64%)
Jul 16, 2024 195.59 196.62 192.24 193.02 33,974,784 +0.30(+0.16%)
Jul 15, 2024 194.56 196.19 190.83 192.72 40,637,500 -1.77(-0.91%)
Jul 12, 2024 194.80 196.47 193.83 194.49 30,658,618 -0.56(-0.29%)
Jul 11, 2024 200.09 200.27 192.86 195.05 44,529,416 -4.74(-2.37%)
Jul 10, 2024 200.00 200.11 197.69 199.79 32,917,396 +0.45(+0.23%)
Jul 09, 2024 199.40 200.57 199.04 199.34 32,736,688 +0.05(+0.03%)
Jul 08, 2024 200.04 201.20 197.96 199.29 34,716,800 -0.71(-0.36%)
Jul 05, 2024 198.65 200.55 198.17 200.00 39,869,548 +2.41(+1.22%)
Jul 03, 2024 199.94 200.03 196.76 197.59 31,598,546 -2.41(-1.20%)
Jul 02, 2024 197.28 200.43 195.93 200.00 45,577,420 +2.80(+1.42%)
Jul 01, 2024 193.49 198.30 192.82 197.20 41,151,348 +3.95(+2.04%)
Jun 28, 2024 197.73 198.85 192.50 193.25 76,930,728 -4.60(-2.32%)
Jun 27, 2024 195.00 199.84 194.20 197.85 74,358,424 +4.24(+2.19%)
Jun 26, 2024 186.92 194.80 186.26 193.61 65,038,952 +7.27(+3.90%)
Jun 25, 2024 186.81 188.84 185.42 186.34 45,870,940 +0.77(+0.41%)
Jun 24, 2024 189.33 191.00 185.33 185.57 50,590,004 -3.51(-1.86%)
Jun 21, 2024 187.80 189.28 185.86 189.08 73,151,584 +2.98(+1.60%)
Jun 20, 2024 182.91 186.51 182.72 186.10 44,983,096 +3.29(+1.80%)
Jun 18, 2024 183.74 184.29 181.43 182.81 36,659,632 -1.25(-0.68%)
Jun 17, 2024 182.52 185.00 181.22 184.06 35,573,252 +0.40(+0.22%)
Jun 14, 2024 183.08 183.72 182.23 183.66 25,456,776 -0.17(-0.09%)
Jun 13, 2024 186.09 187.67 182.67 183.83 39,814,048 -3.06(-1.64%)
Jun 12, 2024 188.01 188.35 185.43 186.89 33,952,096 -0.34(-0.18%)
Jun 11, 2024 187.06 187.77 184.54 187.23 27,250,176 +0.17(+0.09%)
Jun 10, 2024 184.07 187.23 183.79 187.06 34,477,288 +2.76(+1.50%)
Jun 07, 2024 184.90 186.29 183.36 184.30 28,021,712 -0.70(-0.38%)
Jun 06, 2024 181.74 185.00 181.49 185.00 31,352,952 +3.72(+2.05%)
Jun 05, 2024 180.10 181.50 178.75 181.28 32,090,356 +1.94(+1.08%)
Jun 04, 2024 177.64 179.82 176.44 179.34 27,749,484 +1.00(+0.56%)
Jun 03, 2024 177.70 178.70 175.92 178.34 30,773,904 +1.90(+1.08%)
May 31, 2024 178.30 179.21 173.87 176.44 58,910,792 -2.88(-1.61%)
May 30, 2024 181.31 181.34 178.35 179.32 29,224,820 -2.70(-1.48%)
May 29, 2024 181.70 184.08 181.55 182.02 31,981,256 -0.13(-0.07%)
May 28, 2024 179.93 182.24 179.49 182.15 29,911,744 +1.40(+0.77%)
May 24, 2024 181.65 182.44 180.30 180.75 27,471,800 -0.30(-0.17%)
May 23, 2024 183.66 184.76 180.08 181.05 33,653,768 -2.08(-1.14%)
May 22, 2024 183.88 185.22 181.97 183.13 28,094,870 -0.02(-0.01%)
May 21, 2024 182.30 183.26 180.75 183.15 50,826,704 -0.39(-0.21%)
May 20, 2024 184.34 186.66 183.28 183.54 30,492,466 -1.16(-0.63%)
May 17, 2024 183.76 185.30 183.35 184.70 33,216,772 +1.07(+0.58%)
May 16, 2024 185.60 187.31 183.46 183.63 38,898,904 -2.36(-1.27%)
May 15, 2024 185.97 186.72 182.73 185.99 75,418,240 -1.08(-0.58%)
May 14, 2024 183.82 187.72 183.45 187.07 39,686,796 +0.50(+0.27%)
May 13, 2024 188.00 188.31 185.36 186.57 24,885,968 -0.91(-0.49%)
May 10, 2024 189.16 189.89 186.93 187.48 34,142,980 -2.02(-1.07%)
May 09, 2024 188.88 191.70 187.44 189.50 43,443,320 +1.50(+0.80%)
May 08, 2024 187.44 188.43 186.38 188.00 26,125,164 -0.76(-0.40%)
May 07, 2024 188.92 189.94 187.31 188.76 34,034,200 +0.06(+0.03%)
May 06, 2024 186.28 188.75 184.80 188.70 34,792,024 +2.49(+1.34%)
May 03, 2024 186.99 187.87 185.42 186.21 39,172,304 +1.49(+0.81%)
May 02, 2024 180.85 185.10 179.91 184.72 55,002,560 +5.72(+3.20%)
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.