Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 159.49 160.03 156.34 159.42 1,177,547 -0.26(-0.16%)
Jun 17, 2024 156.64 161.04 155.46 159.68 858,503 +2.70(+1.72%)
Jun 14, 2024 156.31 159.16 154.78 156.98 1,074,276 -1.67(-1.05%)
Jun 13, 2024 156.96 159.75 155.53 158.65 1,345,021 +1.20(+0.76%)
Jun 12, 2024 158.00 158.80 155.54 157.45 1,111,459 +2.92(+1.89%)
Jun 11, 2024 153.01 154.66 150.09 154.53 1,014,116 +0.45(+0.29%)
Jun 10, 2024 145.40 155.04 143.28 154.08 1,361,683 +7.08(+4.82%)
Jun 07, 2024 147.94 150.87 146.66 147.00 923,164 -1.41(-0.95%)
Jun 06, 2024 148.50 149.42 146.66 148.41 1,379,371 +0.40(+0.27%)
Jun 05, 2024 148.96 149.70 147.60 148.01 773,424 -0.71(-0.48%)
Jun 04, 2024 152.48 154.74 148.58 148.72 1,029,769 -5.21(-3.38%)
Jun 03, 2024 157.00 158.11 153.07 153.93 900,412 -1.71(-1.10%)
May 31, 2024 156.34 158.00 152.18 155.64 1,051,116 -0.33(-0.21%)
May 30, 2024 154.05 157.56 153.62 155.97 896,254 +2.36(+1.54%)
May 29, 2024 152.90 154.90 151.57 153.61 1,036,139 -1.30(-0.84%)
May 28, 2024 150.77 155.46 150.76 154.91 1,447,109 +5.99(+4.02%)
May 24, 2024 144.73 150.72 144.73 148.92 1,641,824 +6.30(+4.42%)
May 23, 2024 141.86 144.60 139.50 142.62 1,105,910 +1.08(+0.76%)
May 22, 2024 142.97 144.24 141.08 141.54 805,032 -2.88(-1.99%)
May 21, 2024 139.54 144.89 139.50 144.42 1,086,259 +5.10(+3.66%)
May 20, 2024 141.09 141.87 139.01 139.32 609,096 -1.63(-1.16%)
May 17, 2024 142.16 142.78 140.20 140.95 878,092 -1.06(-0.75%)
May 16, 2024 144.80 145.38 140.73 142.01 1,102,203 -2.72(-1.88%)
May 15, 2024 146.83 148.16 144.06 144.73 1,054,159 -0.58(-0.40%)
May 14, 2024 144.77 147.36 144.57 145.31 1,371,236 +2.37(+1.66%)
May 13, 2024 144.59 144.78 141.02 142.94 903,914 -0.33(-0.23%)
May 10, 2024 140.72 143.36 139.18 143.27 1,711,935 +3.57(+2.56%)
May 09, 2024 135.86 139.86 134.77 139.70 1,419,316 +4.28(+3.16%)
May 08, 2024 135.27 137.27 133.15 135.42 1,204,643 -1.07(-0.78%)
May 07, 2024 133.12 142.71 132.10 136.49 5,366,508 +9.86(+7.79%)
May 06, 2024 125.90 128.24 125.53 126.63 1,798,171 +2.35(+1.89%)
May 03, 2024 129.59 129.59 123.08 124.28 1,423,388 -2.42(-1.91%)
May 02, 2024 126.34 126.73 123.62 126.70 801,368 +3.15(+2.55%)
May 01, 2024 124.25 126.67 121.50 123.55 1,009,824 -0.82(-0.66%)
Apr 30, 2024 126.73 127.56 124.31 124.37 756,244 -3.32(-2.60%)
Apr 29, 2024 126.02 128.87 126.02 127.69 825,267 +2.29(+1.83%)
Apr 26, 2024 125.31 127.73 124.42 125.40 847,007 +1.89(+1.53%)
Apr 25, 2024 123.44 124.07 120.33 123.51 794,234 -2.26(-1.80%)
Apr 24, 2024 126.68 127.37 124.25 125.77 664,793 -0.66(-0.52%)
Apr 23, 2024 125.65 128.45 125.19 126.43 1,172,265 +1.05(+0.84%)
Apr 22, 2024 121.82 127.47 121.32 125.38 1,285,325 +4.84(+4.02%)
Apr 19, 2024 120.23 122.63 119.83 120.54 809,879 -0.54(-0.45%)
Apr 18, 2024 120.76 124.09 119.72 121.08 715,477 +1.75(+1.47%)
Apr 17, 2024 122.89 122.91 118.60 119.33 987,789 -1.35(-1.12%)
Apr 16, 2024 121.99 124.67 119.90 120.68 1,626,137 -2.68(-2.17%)
Apr 15, 2024 126.96 128.34 123.02 123.36 1,090,259 -2.18(-1.74%)
Apr 12, 2024 128.28 128.94 124.86 125.54 882,976 -3.87(-2.99%)
Apr 11, 2024 129.76 130.43 128.15 129.41 743,954 +1.12(+0.87%)
Apr 10, 2024 125.22 129.57 124.10 128.29 910,213 +0.07(+0.05%)
Apr 09, 2024 131.79 131.90 125.59 128.22 1,877,482 -4.51(-3.40%)
Apr 08, 2024 134.51 135.50 132.44 132.73 866,385 -1.36(-1.01%)
Apr 05, 2024 134.52 135.75 133.62 134.09 743,790 -0.29(-0.22%)
Apr 04, 2024 140.97 141.02 133.22 134.38 1,241,766 -4.38(-3.16%)
Apr 03, 2024 141.69 142.22 138.06 138.76 1,153,089 -2.90(-2.05%)
Apr 02, 2024 141.75 142.69 138.73 141.66 1,080,411 -4.09(-2.81%)
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.