Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 171.16 174.85 170.01 173.83 679,914 +3.86(+2.27%)
Jun 20, 2024 169.24 170.02 167.75 169.97 382,163 +0.57(+0.34%)
Jun 18, 2024 170.69 171.09 168.43 169.40 338,717 -1.27(-0.74%)
Jun 17, 2024 168.81 170.73 165.83 170.67 435,882 +1.20(+0.71%)
Jun 14, 2024 171.03 171.94 168.39 169.47 293,837 -3.38(-1.96%)
Jun 13, 2024 176.60 178.77 171.64 172.85 243,101 -4.48(-2.53%)
Jun 12, 2024 180.80 180.80 176.54 177.33 253,141 -0.82(-0.46%)
Jun 11, 2024 180.65 180.66 176.98 178.15 252,918 -3.05(-1.68%)
Jun 10, 2024 179.79 181.67 178.73 181.20 211,421 +0.03(+0.02%)
Jun 07, 2024 181.22 182.41 179.80 181.17 172,835 -0.79(-0.43%)
Jun 06, 2024 181.21 183.14 180.79 181.96 192,234 -0.20(-0.11%)
Jun 05, 2024 182.11 183.22 178.04 182.16 355,385 -0.73(-0.40%)
Jun 04, 2024 183.19 184.31 182.34 182.89 262,157 -1.95(-1.05%)
Jun 03, 2024 187.31 187.31 184.12 184.84 307,717 -2.48(-1.32%)
May 31, 2024 184.79 187.47 183.79 187.32 343,799 +3.25(+1.77%)
May 30, 2024 182.00 184.93 181.80 184.07 291,111 +1.81(+0.99%)
May 29, 2024 182.81 185.17 181.87 182.26 322,579 -2.46(-1.33%)
May 28, 2024 187.63 189.75 183.60 184.72 303,412 -3.04(-1.62%)
May 24, 2024 188.58 189.25 186.97 187.76 334,746 -0.81(-0.43%)
May 23, 2024 195.00 195.00 188.03 188.57 269,443 -6.31(-3.24%)
May 22, 2024 192.02 194.92 190.86 194.88 497,452 +2.36(+1.23%)
May 21, 2024 194.00 194.34 191.73 192.52 307,863 -1.57(-0.81%)
May 20, 2024 197.97 198.37 193.11 194.09 545,945 -4.12(-2.08%)
May 17, 2024 203.78 204.73 197.62 198.21 368,909 -5.30(-2.60%)
May 16, 2024 203.48 205.74 202.03 203.51 292,719 -0.14(-0.07%)
May 15, 2024 203.90 205.42 202.30 203.65 341,964 +0.48(+0.24%)
May 14, 2024 206.35 207.50 202.47 203.17 486,385 -3.00(-1.46%)
May 13, 2024 207.75 210.54 205.38 206.17 495,224 -0.50(-0.24%)
May 10, 2024 209.43 211.06 205.85 206.67 335,801 -1.70(-0.82%)
May 09, 2024 209.90 211.42 207.42 208.37 289,446 -1.63(-0.78%)
May 08, 2024 211.11 212.30 209.54 210.00 206,303 -1.66(-0.78%)
May 07, 2024 209.47 212.37 209.14 211.66 433,815 +2.27(+1.08%)
May 06, 2024 212.87 214.21 209.04 209.39 444,058 -1.91(-0.90%)
May 03, 2024 213.59 214.12 210.84 211.30 203,812 +0.53(+0.25%)
May 02, 2024 211.63 212.27 208.94 210.77 241,184 +1.36(+0.65%)
May 01, 2024 211.34 212.79 208.97 209.41 316,339 -1.85(-0.88%)
Apr 30, 2024 216.88 217.42 211.20 211.26 395,910 -7.44(-3.40%)
Apr 29, 2024 215.51 220.32 215.51 218.70 364,413 +2.12(+0.98%)
Apr 26, 2024 215.77 218.72 215.41 216.58 427,462 +1.55(+0.72%)
Apr 25, 2024 221.64 221.64 212.00 215.03 762,236 -18.28(-7.84%)
Apr 24, 2024 233.94 235.20 231.94 233.31 411,243 -0.71(-0.30%)
Apr 23, 2024 230.87 235.05 229.14 234.02 219,247 +3.38(+1.47%)
Apr 22, 2024 231.34 233.28 229.48 230.64 315,658 +0.16(+0.07%)
Apr 19, 2024 230.54 231.93 228.48 230.48 219,006 +0.58(+0.25%)
Apr 18, 2024 230.21 232.44 229.22 229.90 222,419 +0.03(+0.01%)
Apr 17, 2024 235.65 235.65 229.41 229.87 256,447 -3.65(-1.56%)
Apr 16, 2024 233.16 235.83 232.41 233.52 180,723 +0.58(+0.25%)
Apr 15, 2024 239.08 239.30 232.55 232.94 173,574 -2.94(-1.25%)
Apr 12, 2024 239.66 241.77 234.66 235.88 258,493 -4.22(-1.76%)
Apr 11, 2024 240.64 241.05 237.80 240.10 291,891 -0.48(-0.20%)
Apr 10, 2024 235.42 241.01 235.42 240.58 261,387 +0.71(+0.30%)
Apr 09, 2024 240.45 241.69 237.72 239.87 191,471 -0.35(-0.15%)
Apr 08, 2024 241.17 241.84 239.80 240.22 359,437 +0.64(+0.27%)
Apr 05, 2024 238.55 242.44 238.34 239.58 323,606 +1.75(+0.74%)
Apr 04, 2024 244.04 244.04 235.02 237.83 250,743 -4.39(-1.81%)
Apr 03, 2024 238.72 243.19 238.06 242.22 302,988 +3.76(+1.58%)
Apr 02, 2024 235.53 238.54 234.89 238.46 229,880 +1.15(+0.48%)
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.