Historical Prices

Date Open High Low Close Volume Change (%)
Sep 25, 2023 174.20 176.37 174.97 176.08 46,217,204 +1.29(+0.74%)
Sep 22, 2023 174.67 177.08 174.05 174.79 56,725,720 +0.86(+0.49%)
Sep 21, 2023 174.55 176.30 173.86 173.93 63,513,632 -1.56(-0.89%)
Sep 20, 2023 179.26 179.69 175.40 175.49 58,424,972 -3.58(-2.00%)
Sep 19, 2023 177.52 179.63 177.13 179.07 51,786,112 +1.10(+0.62%)
Sep 18, 2023 176.48 179.38 176.17 177.97 67,206,904 +2.96(+1.69%)
Sep 15, 2023 176.48 176.50 173.82 175.01 109,272,264 -0.73(-0.42%)
Sep 14, 2023 174.00 176.10 173.58 175.74 61,456,264 +1.53(+0.88%)
Sep 13, 2023 176.51 177.30 173.98 174.21 84,218,776 -2.09(-1.19%)
Sep 12, 2023 179.49 180.13 174.82 176.30 90,333,536 -3.06(-1.71%)
Sep 11, 2023 180.07 180.30 177.34 179.36 58,921,324 +1.18(+0.66%)
Sep 08, 2023 178.35 180.24 177.79 178.18 65,608,584 +0.62(+0.35%)
Sep 07, 2023 175.18 178.21 173.54 177.56 112,431,688 -5.35(-2.92%)
Sep 06, 2023 188.40 188.85 181.47 182.91 81,701,008 -6.79(-3.58%)
Sep 05, 2023 188.28 189.98 187.61 189.70 45,265,224 +0.24(+0.13%)
Sep 01, 2023 189.49 189.92 188.28 189.46 45,766,764 +1.59(+0.85%)
Aug 31, 2023 187.84 189.12 187.48 187.87 60,782,552 +0.22(+0.12%)
Aug 30, 2023 184.94 187.85 184.74 187.65 60,787,508 +3.53(+1.92%)
Aug 29, 2023 179.70 184.90 179.50 184.12 52,973,124 +3.93(+2.18%)
Aug 28, 2023 180.09 180.59 178.54 180.19 43,783,288 +1.58(+0.88%)
Aug 25, 2023 177.38 179.15 175.82 178.61 51,449,960 +2.23(+1.26%)
Aug 24, 2023 180.67 181.10 176.01 176.38 54,926,296 -4.74(-2.62%)
Aug 23, 2023 178.52 181.55 178.32 181.12 52,596,192 +3.89(+2.19%)
Aug 22, 2023 177.06 177.68 176.25 177.23 42,068,768 +1.39(+0.79%)
Aug 21, 2023 175.07 176.13 173.74 175.84 46,273,272 +1.35(+0.77%)
Aug 18, 2023 172.30 175.10 171.96 174.49 61,173,684 +0.49(+0.28%)
Aug 17, 2023 177.14 177.50 173.48 174.00 66,034,084 -2.57(-1.46%)
Aug 16, 2023 177.13 178.54 176.50 176.57 46,919,808 -0.88(-0.50%)
Aug 15, 2023 178.88 179.48 177.05 177.45 43,588,396 -2.01(-1.12%)
Aug 14, 2023 177.97 179.69 177.31 179.46 43,669,340 +1.67(+0.94%)
Aug 11, 2023 177.32 178.62 176.55 177.79 52,036,980 +0.06(+0.03%)
Aug 10, 2023 179.24 180.51 177.36 177.73 54,782,928 -0.22(-0.12%)
Aug 09, 2023 180.63 180.69 176.77 177.95 60,481,644 -1.61(-0.90%)
Aug 08, 2023 179.45 180.03 177.34 179.56 67,875,880 +0.95(+0.53%)
Aug 07, 2023 181.88 182.88 177.11 178.61 97,678,192 -3.15(-1.73%)
Aug 04, 2023 185.27 187.13 181.68 181.75 116,114,184 -9.16(-4.80%)
Aug 03, 2023 191.31 192.11 190.74 190.91 62,014,576 -1.41(-0.73%)
Aug 02, 2023 194.78 194.92 191.59 192.32 50,401,688 -3.02(-1.55%)
Aug 01, 2023 195.97 196.47 195.02 195.34 35,296,024 -0.84(-0.43%)
Jul 31, 2023 195.80 196.22 195.00 196.19 38,854,916 +0.62(+0.32%)
Jul 28, 2023 194.41 196.36 193.88 195.57 48,356,656 +2.61(+1.35%)
Jul 27, 2023 195.76 196.93 192.29 192.96 47,503,804 -1.28(-0.66%)
Jul 26, 2023 193.41 195.38 193.06 194.24 47,513,928 +0.88(+0.45%)
Jul 25, 2023 193.07 194.18 192.66 193.36 38,084,360 +0.87(+0.45%)
Jul 24, 2023 193.15 194.65 191.99 192.49 45,457,352 +0.81(+0.42%)
Jul 21, 2023 193.84 194.71 190.97 191.68 72,629,072 -1.19(-0.62%)
Jul 20, 2023 194.83 196.21 192.24 192.87 59,604,540 -1.97(-1.01%)
Jul 19, 2023 192.84 197.96 192.39 194.84 80,553,776 +1.37(+0.71%)
Jul 18, 2023 193.09 194.07 192.16 193.47 48,586,032 -0.26(-0.13%)
Jul 17, 2023 191.64 194.06 191.55 193.73 50,528,580 +3.30(+1.73%)
Jul 14, 2023 189.97 190.92 189.37 190.43 41,679,056 +0.15(+0.08%)
Jul 13, 2023 190.24 190.93 189.52 190.28 41,377,692 +0.77(+0.41%)
Jul 12, 2023 189.42 191.44 188.22 189.51 60,810,652 +1.69(+0.90%)
Jul 11, 2023 188.91 189.04 186.35 187.83 46,675,200 -0.53(-0.28%)
Jul 10, 2023 189.00 189.73 186.78 188.36 60,602,592 -2.07(-1.09%)
Jul 07, 2023 191.15 192.41 189.98 190.42 46,878,216 -1.13(-0.59%)
Jul 06, 2023 189.58 191.76 188.94 191.55 45,193,328 +0.48(+0.25%)
Jul 05, 2023 191.31 192.72 190.36 191.07 46,958,996 -1.13(-0.59%)
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.