Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 13, 2024 128.37 130.25 118.81 128.79 1,677 -2.70(-2.05%)
Jun 12, 2024 128.17 131.80 128.17 131.49 1,023 +0.74(+0.57%)
Jun 11, 2024 128.86 132.00 128.86 130.75 622 +0.46(+0.35%)
Jun 10, 2024 131.29 135.49 127.67 130.29 750 -4.25(-3.16%)
Jun 07, 2024 135.00 139.40 133.79 134.53 1,310 -5.16(-3.69%)
Jun 06, 2024 143.82 143.82 135.89 139.69 764 +0.54(+0.39%)
Jun 05, 2024 135.75 140.75 135.75 139.15 464 -1.99(-1.41%)
Jun 04, 2024 136.71 141.14 136.71 141.14 477 +2.13(+1.53%)
Jun 03, 2024 142.97 143.50 138.22 139.01 441 -0.80(-0.57%)
May 31, 2024 145.00 145.00 139.81 139.81 381 -11.49(-7.59%)
May 30, 2024 144.96 152.48 143.11 151.30 4,590 +0.85(+0.56%)
May 29, 2024 149.89 152.13 149.89 150.45 122 -5.48(-3.51%)
May 28, 2024 154.06 156.35 154.06 155.93 3,666 +4.38(+2.89%)
May 24, 2024 148.61 151.55 148.11 151.55 551 +3.92(+2.66%)
May 23, 2024 150.12 151.66 147.63 147.63 596 -2.59(-1.72%)
May 22, 2024 147.36 150.22 147.36 150.22 33 -0.81(-0.53%)
May 21, 2024 149.71 151.02 148.82 151.02 501 +1.77(+1.19%)
May 20, 2024 151.48 151.48 148.75 149.25 205 -2.82(-1.86%)
May 17, 2024 150.68 152.07 150.68 152.07 100 +1.96(+1.31%)
May 16, 2024 153.70 153.70 150.11 150.11 668 -3.34(-2.18%)
May 15, 2024 154.31 154.31 152.62 153.45 752 -0.55(-0.36%)
May 14, 2024 153.56 154.83 153.56 154.00 1,536 +4.90(+3.29%)
May 13, 2024 147.14 150.00 147.14 149.10 382 +4.15(+2.86%)
May 10, 2024 147.28 147.28 144.81 144.95 270 -1.25(-0.85%)
May 09, 2024 145.60 146.55 143.14 146.20 585 +2.06(+1.43%)
May 08, 2024 143.70 145.81 142.29 144.13 55 -1.37(-0.94%)
May 07, 2024 142.67 147.00 142.67 145.50 2,366 +0.13(+0.09%)
May 06, 2024 142.98 145.37 142.98 145.37 1,859 +1.95(+1.36%)
May 03, 2024 146.55 146.55 143.07 143.42 756 +2.04(+1.44%)
May 02, 2024 142.94 144.49 140.99 141.38 164 -2.78(-1.93%)
May 01, 2024 148.80 148.80 135.06 144.16 162 -1.00(-0.69%)
Apr 30, 2024 138.30 146.35 138.30 145.15 385 -4.16(-2.79%)
Apr 29, 2024 149.04 149.56 149.04 149.31 344 +1.60(+1.09%)
Apr 26, 2024 146.91 149.59 146.06 147.71 125 +1.38(+0.94%)
Apr 25, 2024 148.24 148.24 144.75 146.32 433 -3.58(-2.39%)
Apr 24, 2024 148.04 149.95 148.04 149.91 318 -2.29(-1.51%)
Apr 23, 2024 150.11 152.20 149.50 152.20 279 +2.36(+1.58%)
Apr 22, 2024 149.00 149.92 147.48 149.84 923 +0.52(+0.34%)
Apr 19, 2024 147.77 149.32 147.77 149.32 100 -1.38(-0.92%)
Apr 18, 2024 147.73 150.91 147.73 150.70 2,314 +1.48(+0.99%)
Apr 17, 2024 149.75 150.02 149.22 149.22 157 +2.04(+1.39%)
Apr 16, 2024 150.01 150.47 147.18 147.18 811 -5.72(-3.74%)
Apr 15, 2024 155.81 155.81 152.90 152.90 267 -2.09(-1.35%)
Apr 12, 2024 155.53 155.54 154.50 154.99 634 -2.67(-1.69%)
Apr 11, 2024 156.00 157.66 156.00 157.66 301 -0.47(-0.29%)
Apr 10, 2024 157.97 158.50 157.25 158.12 2,592 -2.19(-1.37%)
Apr 09, 2024 160.55 162.20 159.50 160.32 1,836 -0.59(-0.37%)
Apr 08, 2024 161.75 164.83 160.11 160.91 578 +0.63(+0.39%)
Apr 05, 2024 161.40 162.01 159.50 160.28 476 -1.07(-0.66%)
Apr 04, 2024 164.09 165.46 161.35 161.35 1,001 +2.20(+1.38%)
Apr 03, 2024 157.43 160.38 157.43 159.15 529 +4.52(+2.92%)
Apr 02, 2024 153.48 154.72 153.48 154.63 391 +4.87(+3.25%)
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.