Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 167.94 168.26 165.51 166.89 5,289,523 -0.05(-0.03%)
Sep 28, 2023 167.37 167.61 165.64 166.94 4,914,948 -0.07(-0.04%)
Sep 27, 2023 169.71 170.09 166.47 167.01 5,817,379 -2.91(-1.71%)
Sep 26, 2023 170.39 171.10 169.05 169.92 5,293,202 -1.78(-1.04%)
Sep 25, 2023 172.04 171.75 170.57 171.70 3,608,060 -0.93(-0.54%)
Sep 22, 2023 172.30 173.73 171.74 172.63 4,612,024 -0.11(-0.06%)
Sep 21, 2023 175.41 175.64 172.49 172.74 5,432,994 -2.95(-1.68%)
Sep 20, 2023 176.39 176.71 174.88 175.69 3,752,846 +0.06(+0.03%)
Sep 19, 2023 176.16 176.43 174.63 175.63 3,420,963 -1.04(-0.59%)
Sep 18, 2023 178.27 178.27 175.74 176.67 3,231,450 -0.45(-0.26%)
Sep 15, 2023 178.67 179.08 176.90 177.13 11,839,766 -1.37(-0.77%)
Sep 14, 2023 177.23 178.95 176.62 178.50 4,181,356 +1.53(+0.86%)
Sep 13, 2023 175.64 177.42 175.52 176.97 3,839,461 +1.39(+0.79%)
Sep 12, 2023 176.04 176.22 175.11 175.58 3,382,137 -0.65(-0.37%)
Sep 11, 2023 174.16 176.72 174.16 176.23 4,581,965 +2.62(+1.51%)
Sep 08, 2023 173.16 174.48 172.96 173.61 3,040,998 -0.13(-0.07%)
Sep 07, 2023 173.20 174.38 172.57 173.74 5,009,918 +1.65(+0.96%)
Sep 06, 2023 172.28 172.35 170.86 172.09 6,023,694 +0.56(+0.33%)
Sep 05, 2023 172.62 173.23 171.03 171.53 5,159,404 -1.14(-0.66%)
Sep 01, 2023 176.03 176.11 172.00 172.68 4,874,935 -2.56(-1.46%)
Aug 31, 2023 176.63 176.92 175.18 175.24 5,651,867 -1.87(-1.05%)
Aug 30, 2023 177.47 178.26 176.75 177.10 3,224,003 +0.15(+0.08%)
Aug 29, 2023 176.34 177.24 175.08 176.96 4,466,465 +0.66(+0.38%)
Aug 28, 2023 176.85 177.20 175.41 176.29 3,261,372 +0.81(+0.46%)
Aug 25, 2023 174.15 175.76 173.93 175.48 4,816,472 +2.19(+1.26%)
Aug 24, 2023 174.10 176.48 173.21 173.29 5,838,263 -0.92(-0.53%)
Aug 23, 2023 173.36 174.36 172.50 174.21 4,133,303 +2.37(+1.38%)
Aug 22, 2023 172.31 172.94 171.46 171.84 3,584,472 -1.32(-0.76%)
Aug 21, 2023 173.83 174.05 172.36 173.16 4,380,473 -1.10(-0.63%)
Aug 18, 2023 174.54 175.61 173.38 174.27 6,155,658 -0.26(-0.15%)
Aug 17, 2023 177.23 177.43 174.40 174.53 4,604,140 -2.70(-1.52%)
Aug 16, 2023 177.61 178.93 176.98 177.23 2,692,929 -0.14(-0.08%)
Aug 15, 2023 179.13 179.43 177.15 177.37 3,406,692 -2.22(-1.24%)
Aug 14, 2023 180.34 180.80 179.11 179.59 3,464,774 -0.41(-0.23%)
Aug 11, 2023 179.96 180.23 179.25 180.00 2,938,389 +0.28(+0.16%)
Aug 10, 2023 180.17 181.51 179.50 179.71 3,811,120 -0.22(-0.13%)
Aug 09, 2023 179.84 180.94 178.61 179.94 4,511,929 -0.45(-0.25%)
Aug 08, 2023 183.09 183.36 179.99 180.39 5,130,692 -2.40(-1.31%)
Aug 07, 2023 181.21 183.10 181.03 182.78 3,398,037 +2.24(+1.24%)
Aug 04, 2023 183.01 183.88 180.30 180.54 4,755,527 -2.47(-1.35%)
Aug 03, 2023 184.04 185.06 182.86 183.01 2,921,599 -1.16(-0.63%)
Aug 02, 2023 182.49 185.80 182.31 184.17 4,382,339 +1.46(+0.80%)
Aug 01, 2023 183.37 184.46 182.31 182.72 2,918,232 -0.63(-0.34%)
Jul 31, 2023 185.29 185.42 182.75 183.34 5,815,689 -2.79(-1.50%)
Jul 28, 2023 185.96 187.17 185.62 186.13 5,728,186 +1.71(+0.93%)
Jul 27, 2023 187.78 188.07 184.26 184.42 4,234,482 -2.97(-1.59%)
Jul 26, 2023 186.92 188.16 185.88 187.39 3,986,400 +0.23(+0.13%)
Jul 25, 2023 186.23 187.79 185.88 187.16 3,603,441 +0.43(+0.23%)
Jul 24, 2023 186.40 187.22 185.96 186.73 4,321,415 +0.74(+0.40%)
Jul 21, 2023 185.93 187.26 185.14 185.98 15,748,200 +0.84(+0.45%)
Jul 20, 2023 183.38 185.82 182.71 185.14 5,169,108 +2.97(+1.63%)
Jul 19, 2023 180.94 182.50 180.37 182.17 4,233,567 +1.77(+0.98%)
Jul 18, 2023 181.37 182.72 179.78 180.40 5,811,435 -1.15(-0.64%)
Jul 17, 2023 182.25 182.90 181.35 181.55 5,764,239 -2.52(-1.37%)
Jul 14, 2023 183.73 184.48 182.98 184.08 4,567,939 +0.66(+0.36%)
Jul 13, 2023 181.72 183.93 179.24 183.41 8,407,072 +4.26(+2.38%)
Jul 12, 2023 179.94 180.56 178.96 179.15 6,209,900 -0.79(-0.44%)
Jul 11, 2023 180.33 180.67 178.41 179.94 4,004,786 -0.31(-0.17%)
Jul 10, 2023 180.03 181.83 179.74 180.25 5,714,146 +1.19(+0.67%)
Jul 07, 2023 181.74 181.80 179.01 179.06 6,451,845 -3.44(-1.89%)
Jul 06, 2023 181.73 182.65 180.83 182.50 5,718,051 +0.02(+0.01%)
Jul 05, 2023 180.94 182.59 180.91 182.48 5,395,696 +0.96(+0.53%)
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.