Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 177.14 177.38 174.10 175.09 21,860,012 -2.15(-1.21%)
Jun 17, 2024 175.46 178.36 174.81 177.24 19,873,308 +0.45(+0.25%)
Jun 14, 2024 174.22 177.06 174.15 176.79 18,063,930 +1.63(+0.93%)
Jun 13, 2024 176.11 176.74 174.88 175.16 20,944,012 -2.63(-1.48%)
Jun 12, 2024 178.25 180.41 176.11 177.79 27,870,638 +1.17(+0.66%)
Jun 11, 2024 176.22 176.84 173.77 176.62 21,526,928 +1.61(+0.92%)
Jun 10, 2024 174.97 177.06 172.76 175.01 23,762,404 +0.75(+0.43%)
Jun 07, 2024 176.85 177.67 174.10 174.26 19,684,046 -2.27(-1.28%)
Jun 06, 2024 175.70 176.95 175.55 176.53 23,268,914 +1.32(+0.75%)
Jun 05, 2024 175.00 176.44 173.74 175.21 22,088,786 +1.62(+0.93%)
Jun 04, 2024 173.08 173.65 171.69 173.59 26,907,062 +0.62(+0.36%)
Jun 03, 2024 172.34 174.32 170.96 172.97 27,496,290 +0.67(+0.39%)
May 31, 2024 171.66 172.86 169.25 172.30 37,710,920 +0.39(+0.23%)
May 30, 2024 175.00 175.02 171.59 171.91 22,971,418 -3.78(-2.15%)
May 29, 2024 175.23 176.63 174.52 175.70 23,409,854 -0.50(-0.28%)
May 28, 2024 174.25 177.07 174.16 176.20 20,587,118 +1.41(+0.81%)
May 24, 2024 174.78 175.57 173.45 174.79 16,598,973 +1.44(+0.83%)
May 23, 2024 176.87 178.05 172.75 173.35 21,041,914 -2.83(-1.60%)
May 22, 2024 176.44 176.95 175.01 176.18 17,882,228 -1.47(-0.83%)
May 21, 2024 176.70 177.95 175.61 177.65 17,000,198 +0.93(+0.53%)
May 20, 2024 175.99 178.56 175.88 176.72 22,690,036 +0.86(+0.49%)
May 17, 2024 173.98 176.06 173.49 175.86 24,533,304 +1.88(+1.08%)
May 16, 2024 173.09 174.91 172.49 173.98 27,911,692 +1.67(+0.97%)
May 15, 2024 170.43 172.45 170.31 172.31 27,211,960 +2.17(+1.27%)
May 14, 2024 169.57 171.05 168.61 170.15 25,135,202 +1.20(+0.71%)
May 13, 2024 164.07 169.09 163.81 168.95 31,351,252 +0.49(+0.29%)
May 10, 2024 167.83 169.66 166.00 168.46 29,834,246 -1.31(-0.77%)
May 09, 2024 169.20 170.49 167.99 169.76 15,348,370 +0.58(+0.34%)
May 08, 2024 168.81 169.96 168.54 169.19 19,604,178 -1.87(-1.09%)
May 07, 2024 168.31 171.56 168.20 171.05 28,146,526 +3.15(+1.87%)
May 06, 2024 167.27 167.95 165.84 167.91 21,880,182 +0.86(+0.51%)
May 03, 2024 167.37 167.77 162.86 167.05 34,702,368 +0.62(+0.37%)
May 02, 2024 164.60 166.54 163.70 166.43 24,502,016 +2.76(+1.68%)
May 01, 2024 164.11 166.93 162.90 163.67 33,516,590 +1.08(+0.66%)
Apr 30, 2024 165.42 167.91 162.41 162.59 33,582,808 -3.37(-2.03%)
Apr 29, 2024 168.87 169.36 165.02 165.96 45,835,216 -5.79(-3.37%)
Apr 26, 2024 174.17 174.51 169.46 171.75 64,797,396 +15.93(+10.22%)
Apr 25, 2024 151.16 156.31 150.70 155.82 56,982,900 -3.17(-1.99%)
Apr 24, 2024 157.31 159.38 156.99 158.99 22,841,108 +0.91(+0.58%)
Apr 23, 2024 156.78 158.79 156.10 158.08 21,139,462 +1.98(+1.27%)
Apr 22, 2024 154.13 157.46 153.88 156.10 26,502,986 +2.19(+1.42%)
Apr 19, 2024 156.02 156.18 152.12 153.91 32,653,072 -1.92(-1.23%)
Apr 18, 2024 155.16 156.76 154.44 155.83 19,900,978 +0.54(+0.35%)
Apr 17, 2024 155.44 156.90 154.40 155.29 21,777,206 +1.07(+0.69%)
Apr 16, 2024 154.01 155.47 153.25 154.22 20,803,772 -0.46(-0.30%)
Apr 15, 2024 158.68 159.06 154.41 154.68 27,156,908 -2.87(-1.82%)
Apr 12, 2024 157.78 160.04 156.96 157.55 25,382,942 -1.68(-1.05%)
Apr 11, 2024 156.73 159.50 156.28 159.23 27,196,806 +3.27(+2.09%)
Apr 10, 2024 156.03 156.43 154.50 155.96 22,858,232 -0.46(-0.29%)
Apr 09, 2024 155.91 158.38 155.01 156.42 31,136,652 +1.75(+1.13%)
Apr 08, 2024 152.60 155.25 152.44 154.67 20,722,844 +2.35(+1.54%)
Apr 05, 2024 149.86 153.24 149.43 152.32 23,486,208 +1.97(+1.31%)
Apr 04, 2024 153.32 154.59 150.28 150.36 34,743,696 -4.38(-2.83%)
Apr 03, 2024 153.42 154.90 152.56 154.74 24,701,012 +0.36(+0.23%)
Apr 02, 2024 153.32 154.52 151.98 154.38 24,695,244 -0.93(-0.60%)
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.