Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 213.85 215.17 211.30 212.49 70,222,960 -1.75(-0.82%)
Jun 13, 2024 214.74 216.75 211.60 214.24 97,880,448 +1.17(+0.55%)
Jun 12, 2024 207.37 220.20 206.90 213.07 197,780,720 +5.92(+2.86%)
Jun 11, 2024 193.65 207.16 193.63 207.15 172,224,112 +14.03(+7.26%)
Jun 10, 2024 196.90 197.30 192.15 193.12 97,138,424 -3.77(-1.91%)
Jun 07, 2024 194.65 196.94 194.14 196.89 53,105,136 +2.41(+1.24%)
Jun 06, 2024 195.68 196.50 194.17 194.48 41,164,868 -1.39(-0.71%)
Jun 05, 2024 195.40 196.90 194.87 195.87 54,130,312 +1.52(+0.78%)
Jun 04, 2024 194.63 195.32 193.03 194.35 47,454,420 +0.32(+0.16%)
Jun 03, 2024 192.90 194.99 192.52 194.03 50,061,360 +1.78(+0.93%)
May 31, 2024 191.44 192.57 189.91 192.25 75,168,752 +0.96(+0.50%)
May 30, 2024 190.76 192.18 190.63 191.29 49,917,548 +1.00(+0.53%)
May 29, 2024 189.61 192.25 189.51 190.29 53,051,840 +0.30(+0.16%)
May 28, 2024 191.51 193.00 189.10 189.99 52,247,536 +0.01(+0.01%)
May 24, 2024 188.82 190.58 188.04 189.98 36,337,236 +3.10(+1.66%)
May 23, 2024 190.98 191.00 186.62 186.88 50,985,884 -4.02(-2.11%)
May 22, 2024 192.26 192.82 190.27 190.90 34,622,596 -1.45(-0.75%)
May 21, 2024 191.09 192.73 190.92 192.35 42,291,896 +1.31(+0.69%)
May 20, 2024 189.32 191.92 189.01 191.04 44,414,664 +1.17(+0.62%)
May 17, 2024 189.51 190.81 189.18 189.87 41,291,748 +0.03(+0.02%)
May 16, 2024 190.47 191.09 189.66 189.84 52,862,496 +0.12(+0.06%)
May 15, 2024 187.91 190.65 187.37 189.72 70,387,424 +2.29(+1.22%)
May 14, 2024 187.51 188.30 186.29 187.43 52,381,760 +1.15(+0.62%)
May 13, 2024 185.43 187.10 184.62 186.28 72,036,288 +3.23(+1.76%)
May 10, 2024 184.90 185.09 182.13 183.05 50,766,624 -1.27(-0.69%)
May 09, 2024 182.31 184.41 181.86 184.32 49,018,284 +1.83(+1.00%)
May 08, 2024 182.60 182.82 181.20 182.49 45,108,856 +0.34(+0.19%)
May 07, 2024 183.20 184.65 181.07 182.15 77,486,600 +0.69(+0.38%)
May 06, 2024 182.10 183.95 180.18 181.46 79,227,392 -1.67(-0.91%)
May 03, 2024 186.40 186.75 182.41 183.13 163,446,848 +10.34(+5.98%)
May 02, 2024 172.28 173.18 170.66 172.80 95,154,448 +3.72(+2.20%)
May 01, 2024 169.35 172.47 168.88 169.07 50,406,436 -1.03(-0.60%)
Apr 30, 2024 173.09 174.75 169.77 170.10 65,989,532 -3.17(-1.83%)
Apr 29, 2024 173.13 175.79 172.87 173.26 68,240,336 +4.19(+2.48%)
Apr 26, 2024 169.65 171.11 168.95 169.07 44,910,688 -0.59(-0.35%)
Apr 25, 2024 169.29 170.38 167.92 169.66 50,561,740 +0.87(+0.51%)
Apr 24, 2024 166.31 169.07 165.99 168.79 48,277,964 +2.12(+1.27%)
Apr 23, 2024 165.13 166.82 164.70 166.67 49,533,304 +1.06(+0.64%)
Apr 22, 2024 165.29 167.03 164.55 165.62 48,169,760 +0.84(+0.51%)
Apr 19, 2024 165.99 166.18 163.85 164.78 68,336,952 -2.04(-1.22%)
Apr 18, 2024 167.80 168.41 166.32 166.81 43,144,696 -0.96(-0.57%)
Apr 17, 2024 169.38 170.42 167.77 167.77 50,945,700 -1.38(-0.82%)
Apr 16, 2024 171.52 173.53 168.04 169.15 73,771,080 -3.30(-1.92%)
Apr 15, 2024 175.12 176.39 172.27 172.46 73,691,416 -3.86(-2.19%)
Apr 12, 2024 174.02 178.12 173.97 176.31 101,808,800 +1.51(+0.86%)
Apr 11, 2024 168.11 175.22 167.93 174.80 91,086,968 +7.25(+4.33%)
Apr 10, 2024 168.57 168.86 166.88 167.55 49,755,620 -1.89(-1.11%)
Apr 09, 2024 168.47 169.85 168.12 169.44 42,485,452 +1.22(+0.72%)
Apr 08, 2024 168.80 168.97 168.01 168.22 37,451,548 -1.13(-0.67%)
Apr 05, 2024 169.36 170.16 168.72 169.35 42,173,184 +0.76(+0.45%)
Apr 04, 2024 170.06 171.69 168.59 168.59 53,724,780 -0.83(-0.49%)
Apr 03, 2024 168.56 170.45 168.35 169.42 47,699,160 +0.81(+0.48%)
Apr 02, 2024 168.85 169.11 168.00 168.61 49,398,008 -1.19(-0.70%)
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.