Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 147.71 147.98 145.25 147.51 1,450,758 -0.31(-0.21%)
Jun 20, 2024 146.21 148.06 145.75 147.82 787,970 +1.00(+0.68%)
Jun 18, 2024 144.79 147.49 144.79 146.82 791,033 +2.03(+1.40%)
Jun 17, 2024 142.06 144.91 141.14 144.79 615,023 +2.61(+1.84%)
Jun 14, 2024 141.24 143.23 141.00 142.18 591,701 -0.82(-0.57%)
Jun 13, 2024 142.51 143.42 141.58 143.00 844,228 -0.64(-0.45%)
Jun 12, 2024 143.30 146.34 143.16 143.64 1,058,933 +2.81(+2.00%)
Jun 11, 2024 142.29 142.29 139.78 140.83 1,100,306 -3.02(-2.10%)
Jun 10, 2024 145.08 146.02 142.66 143.85 783,106 -2.97(-2.02%)
Jun 07, 2024 144.00 147.10 143.79 146.82 386,109 +1.51(+1.04%)
Jun 06, 2024 146.25 147.19 144.87 145.31 448,881 -0.73(-0.50%)
Jun 05, 2024 147.23 147.23 145.15 146.04 602,211 -0.47(-0.32%)
Jun 04, 2024 146.54 149.23 146.46 146.51 597,988 -1.79(-1.21%)
Jun 03, 2024 151.40 151.60 146.71 148.30 775,258 -1.95(-1.30%)
May 31, 2024 147.03 150.51 146.49 150.25 1,072,910 +3.71(+2.53%)
May 30, 2024 145.59 146.87 143.83 146.54 487,446 +2.18(+1.51%)
May 29, 2024 144.89 144.97 142.96 144.36 663,145 -3.13(-2.12%)
May 28, 2024 149.28 150.03 146.60 147.50 594,009 -1.82(-1.22%)
May 24, 2024 148.42 150.08 147.79 149.32 518,070 +1.14(+0.77%)
May 23, 2024 152.08 152.08 147.70 148.18 742,669 -3.49(-2.30%)
May 22, 2024 152.32 152.32 150.53 151.67 646,556 -0.35(-0.23%)
May 21, 2024 150.84 152.29 150.76 152.01 556,716 +1.11(+0.74%)
May 20, 2024 152.63 154.37 150.85 150.90 715,682 -1.52(-1.00%)
May 17, 2024 153.18 153.34 152.04 152.42 770,967 +0.32(+0.21%)
May 16, 2024 153.17 154.01 152.07 152.10 733,751 -1.11(-0.72%)
May 15, 2024 154.75 155.25 152.35 153.21 553,355 -0.47(-0.30%)
May 14, 2024 153.12 153.95 151.97 153.68 601,103 +1.26(+0.83%)
May 13, 2024 153.01 153.47 151.74 152.42 650,334 +0.13(+0.08%)
May 10, 2024 151.97 153.56 151.29 152.29 1,408,636 +0.99(+0.65%)
May 09, 2024 149.57 151.55 148.89 151.30 826,721 +1.39(+0.93%)
May 08, 2024 146.40 149.98 145.70 149.91 1,058,000 +2.92(+1.99%)
May 07, 2024 148.52 148.92 146.91 146.99 845,231 -0.92(-0.62%)
May 06, 2024 146.42 147.96 145.67 147.91 886,242 +2.64(+1.81%)
May 03, 2024 145.69 147.44 145.22 145.28 536,671 +0.31(+0.21%)
May 02, 2024 146.19 146.56 144.24 144.97 673,687 +0.14(+0.10%)
May 01, 2024 143.72 146.74 143.59 144.83 783,101 +1.72(+1.21%)
Apr 30, 2024 143.18 144.57 142.68 143.10 550,533 -1.12(-0.78%)
Apr 29, 2024 144.94 146.09 144.15 144.22 742,780 -0.85(-0.59%)
Apr 26, 2024 145.65 147.60 144.96 145.08 663,532 -0.52(-0.35%)
Apr 25, 2024 146.74 146.93 144.36 145.59 928,546 -1.05(-0.72%)
Apr 24, 2024 144.33 146.75 143.74 146.64 764,194 +1.09(+0.75%)
Apr 23, 2024 144.49 146.35 143.93 145.55 733,628 +1.17(+0.81%)
Apr 22, 2024 142.78 144.76 141.73 144.38 869,015 +2.28(+1.60%)
Apr 19, 2024 138.67 142.14 138.31 142.10 1,539,113 +4.04(+2.93%)
Apr 18, 2024 137.69 139.72 137.14 138.06 824,153 +0.26(+0.19%)
Apr 17, 2024 137.38 138.91 136.53 137.80 1,180,354 +1.63(+1.20%)
Apr 16, 2024 138.92 139.33 134.97 136.17 1,244,329 -3.52(-2.52%)
Apr 15, 2024 138.69 144.12 137.39 139.69 2,974,934 +6.32(+4.74%)
Apr 12, 2024 131.90 134.12 131.90 133.36 1,445,399 -0.61(-0.46%)
Apr 11, 2024 133.90 134.73 131.85 133.98 982,082 +0.32(+0.24%)
Apr 10, 2024 136.01 136.60 132.63 133.66 1,191,735 -5.85(-4.19%)
Apr 09, 2024 139.78 140.66 138.75 139.51 757,216 +0.19(+0.14%)
Apr 08, 2024 138.33 140.59 137.56 139.32 977,668 +1.84(+1.34%)
Apr 05, 2024 136.28 137.76 135.88 137.47 793,492 +0.59(+0.43%)
Apr 04, 2024 139.71 139.95 136.28 136.88 1,155,431 -0.93(-0.68%)
Apr 03, 2024 139.47 140.43 137.28 137.81 1,051,683 -1.59(-1.14%)
Apr 02, 2024 140.66 141.16 139.01 139.40 955,145 -2.55(-1.79%)
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.