Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 20, 2024 224.20 225.90 212.84 215.47 18,703,970 -11.62(-5.12%)
Jun 18, 2024 226.82 230.63 226.00 227.09 22,037,592 +4.87(+2.19%)
Jun 17, 2024 217.09 222.67 213.40 222.22 12,098,472 +6.89(+3.20%)
Jun 14, 2024 217.64 218.05 213.65 215.33 6,438,272 -2.48(-1.14%)
Jun 13, 2024 216.36 218.36 213.01 217.81 10,103,671 +2.42(+1.12%)
Jun 12, 2024 212.50 215.62 210.88 215.39 9,495,988 +6.87(+3.29%)
Jun 11, 2024 207.15 209.45 204.78 208.52 8,193,328 -0.83(-0.40%)
Jun 10, 2024 205.28 210.58 204.56 209.35 6,468,814 +2.73(+1.32%)
Jun 07, 2024 209.73 209.80 204.89 206.62 5,714,429 -2.82(-1.35%)
Jun 06, 2024 211.90 212.24 208.79 209.44 7,590,419 -2.46(-1.16%)
Jun 05, 2024 206.93 212.50 205.37 211.90 11,621,512 +7.53(+3.68%)
Jun 04, 2024 205.91 206.23 201.66 204.37 6,625,042 -1.54(-0.75%)
Jun 03, 2024 209.56 210.98 202.41 205.91 12,418,195 +1.86(+0.91%)
May 31, 2024 208.00 209.05 198.71 204.05 15,064,928 -0.75(-0.37%)
May 30, 2024 208.00 209.37 203.82 204.80 12,258,917 -2.61(-1.26%)
May 29, 2024 207.80 209.80 205.86 207.41 12,596,400 -4.80(-2.26%)
May 28, 2024 216.34 216.54 210.44 212.21 12,532,163 +2.71(+1.29%)
May 24, 2024 203.06 210.44 202.73 209.50 13,866,532 +8.56(+4.26%)
May 23, 2024 205.04 207.10 198.61 200.94 14,532,252 -1.16(-0.58%)
May 22, 2024 202.10 204.00 200.88 202.10 11,208,303 +2.07(+1.04%)
May 21, 2024 195.21 201.16 194.96 200.03 11,583,479 +3.08(+1.56%)
May 20, 2024 193.21 199.17 192.49 196.95 8,912,787 +3.88(+2.01%)
May 17, 2024 192.11 194.64 191.09 193.07 5,825,109 +0.59(+0.31%)
May 16, 2024 194.20 194.83 191.99 192.48 8,207,184 -1.34(-0.69%)
May 15, 2024 189.23 195.28 189.22 193.82 11,393,252 +5.62(+2.98%)
May 14, 2024 183.76 188.52 183.74 188.20 7,741,474 +4.74(+2.58%)
May 13, 2024 182.43 183.97 182.15 183.46 6,410,483 +2.12(+1.17%)
May 10, 2024 181.26 182.80 180.50 181.34 4,721,979 +1.53(+0.85%)
May 09, 2024 180.26 180.97 178.71 179.80 5,534,696 -0.01(-0.01%)
May 08, 2024 176.01 180.05 175.89 179.81 6,267,797 +0.40(+0.22%)
May 07, 2024 181.71 183.56 178.49 179.41 8,042,552 -1.69(-0.93%)
May 06, 2024 181.17 181.66 179.66 181.11 7,006,244 +2.20(+1.23%)
May 03, 2024 181.50 182.44 177.07 178.91 10,085,110 -0.46(-0.26%)
May 02, 2024 174.75 180.95 174.57 179.37 26,204,236 +15.93(+9.74%)
May 01, 2024 163.84 168.95 163.12 163.44 13,141,246 -1.73(-1.05%)
Apr 30, 2024 168.54 168.55 165.13 165.17 6,968,917 -3.34(-1.98%)
Apr 29, 2024 164.53 168.58 164.53 168.51 6,648,393 +3.52(+2.14%)
Apr 26, 2024 162.24 165.84 161.85 164.98 7,170,653 +2.35(+1.45%)
Apr 25, 2024 163.41 163.95 161.07 162.63 6,252,834 -0.33(-0.20%)
Apr 24, 2024 163.20 165.25 161.34 162.96 6,153,182 +2.27(+1.41%)
Apr 23, 2024 160.30 161.59 159.03 160.69 6,640,078 +1.16(+0.73%)
Apr 22, 2024 157.40 160.98 156.52 159.53 7,880,015 +2.54(+1.62%)
Apr 19, 2024 160.63 160.73 155.70 156.99 10,334,361 -3.79(-2.36%)
Apr 18, 2024 161.70 163.43 159.21 160.78 9,245,752 -2.87(-1.75%)
Apr 17, 2024 168.53 169.50 163.10 163.65 8,113,249 -4.24(-2.53%)
Apr 16, 2024 168.81 168.88 166.77 167.89 6,414,030 -1.25(-0.74%)
Apr 15, 2024 173.56 173.67 167.89 169.15 6,595,945 -1.44(-0.85%)
Apr 12, 2024 171.58 172.68 170.26 170.59 8,250,354 -3.82(-2.19%)
Apr 11, 2024 170.97 174.91 169.80 174.41 6,287,255 +4.25(+2.50%)
Apr 10, 2024 171.72 173.00 169.38 170.16 6,200,701 -4.69(-2.68%)
Apr 09, 2024 174.56 175.27 172.66 174.85 5,050,686 +1.87(+1.08%)
Apr 08, 2024 172.22 173.68 171.65 172.98 4,831,247 +2.15(+1.26%)
Apr 05, 2024 169.49 171.54 169.02 170.83 5,887,352 +1.76(+1.04%)
Apr 04, 2024 174.29 175.23 168.72 169.07 9,067,164 -4.13(-2.39%)
Apr 03, 2024 169.31 173.25 168.64 173.20 6,967,190 +2.86(+1.68%)
Apr 02, 2024 169.77 170.70 168.59 170.34 7,466,188 -0.68(-0.40%)
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.