Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 137.80 140.02 136.66 139.67 294,140 +1.53(+1.11%)
Jun 17, 2024 133.98 138.92 133.71 138.14 231,200 +3.07(+2.27%)
Jun 14, 2024 135.08 136.34 132.57 135.07 162,850 -2.68(-1.95%)
Jun 13, 2024 139.44 140.10 135.34 137.75 168,446 -1.78(-1.28%)
Jun 12, 2024 135.71 140.53 135.56 139.53 252,351 +7.27(+5.50%)
Jun 11, 2024 131.68 132.97 131.21 132.26 149,179 -0.13(-0.10%)
Jun 10, 2024 131.47 132.66 130.41 132.39 179,228 -0.32(-0.24%)
Jun 07, 2024 133.51 134.07 132.40 132.71 161,782 -1.44(-1.07%)
Jun 06, 2024 137.67 138.23 132.81 134.15 212,962 -3.87(-2.80%)
Jun 05, 2024 134.58 138.45 133.18 138.02 161,006 +4.31(+3.22%)
Jun 04, 2024 135.10 135.88 132.84 133.71 163,750 -2.65(-1.94%)
Jun 03, 2024 141.08 141.43 135.30 136.36 286,163 -3.06(-2.19%)
May 31, 2024 140.06 140.07 137.88 139.42 232,620 +0.23(+0.17%)
May 30, 2024 138.45 140.77 138.45 139.19 139,659 +1.07(+0.77%)
May 29, 2024 139.97 140.21 137.34 138.12 238,487 -3.87(-2.73%)
May 28, 2024 145.59 145.65 141.66 141.99 124,365 -2.35(-1.63%)
May 24, 2024 143.28 144.73 140.95 144.34 180,600 +1.86(+1.31%)
May 23, 2024 143.12 143.96 141.50 142.48 171,006 -0.53(-0.37%)
May 22, 2024 143.52 144.56 141.65 143.01 195,434 -1.30(-0.90%)
May 21, 2024 142.90 144.35 142.71 144.31 126,702 +0.53(+0.37%)
May 20, 2024 141.26 144.00 141.01 143.78 232,928 +3.66(+2.61%)
May 17, 2024 139.60 140.15 138.38 140.12 162,661 +1.04(+0.75%)
May 16, 2024 141.28 141.28 138.42 139.08 161,470 -2.53(-1.79%)
May 15, 2024 141.12 142.19 140.55 141.61 174,082 +1.21(+0.86%)
May 14, 2024 140.29 140.78 138.66 140.40 122,659 +1.40(+1.01%)
May 13, 2024 142.01 142.36 138.78 139.00 174,034 -1.46(-1.04%)
May 10, 2024 140.22 140.77 138.31 140.46 214,265 +1.31(+0.94%)
May 09, 2024 134.32 139.49 134.30 139.15 249,965 +5.23(+3.91%)
May 08, 2024 136.34 136.44 133.85 133.92 352,919 -2.24(-1.65%)
May 07, 2024 134.00 136.49 132.59 136.16 380,458 +1.89(+1.41%)
May 06, 2024 131.60 135.91 131.60 134.27 444,109 +3.33(+2.54%)
May 03, 2024 128.00 132.79 126.87 130.94 626,305 +8.99(+7.37%)
May 02, 2024 122.48 123.86 121.47 121.95 312,178 +0.15(+0.12%)
May 01, 2024 122.00 124.86 120.62 121.80 231,609 -0.01(-0.01%)
Apr 30, 2024 123.30 123.81 121.37 121.81 330,567 -0.74(-0.60%)
Apr 29, 2024 121.97 123.39 121.76 122.55 208,864 +1.03(+0.85%)
Apr 26, 2024 120.49 122.62 119.27 121.52 171,511 +1.62(+1.35%)
Apr 25, 2024 118.30 120.34 117.00 119.90 218,347 +0.02(+0.02%)
Apr 24, 2024 120.10 120.94 118.79 119.88 177,554 -0.48(-0.40%)
Apr 23, 2024 117.16 120.37 117.16 120.36 162,804 +3.46(+2.96%)
Apr 22, 2024 117.28 118.19 116.06 116.90 162,189 +0.67(+0.58%)
Apr 19, 2024 117.39 118.89 116.05 116.23 337,234 -1.44(-1.22%)
Apr 18, 2024 118.23 119.85 117.52 117.67 209,771 +0.17(+0.14%)
Apr 17, 2024 119.99 119.99 116.81 117.50 158,927 -1.25(-1.05%)
Apr 16, 2024 118.48 119.72 117.27 118.75 235,225 -0.43(-0.36%)
Apr 15, 2024 121.74 122.55 118.33 119.18 207,535 -1.58(-1.31%)
Apr 12, 2024 122.72 124.30 120.63 120.76 314,227 -3.53(-2.84%)
Apr 11, 2024 122.60 124.33 122.02 124.29 233,771 +1.76(+1.44%)
Apr 10, 2024 119.56 123.20 119.09 122.53 357,299 +0.19(+0.16%)
Apr 09, 2024 121.28 123.05 118.93 122.34 338,148 +1.05(+0.87%)
Apr 08, 2024 122.19 122.45 120.25 121.29 289,649 +0.22(+0.18%)
Apr 05, 2024 120.30 122.19 120.03 121.07 293,943 +0.48(+0.40%)
Apr 04, 2024 122.76 124.81 119.90 120.59 331,887 -0.68(-0.56%)
Apr 03, 2024 118.85 122.22 118.83 121.27 373,747 +2.16(+1.81%)
Apr 02, 2024 121.14 121.30 118.29 119.11 407,295 -2.59(-2.13%)
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.