Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 20, 2024 179.61 179.91 175.05 178.58 2,020,742 -0.83(-0.46%)
Jun 18, 2024 183.51 183.51 178.89 179.41 2,294,297 -4.97(-2.70%)
Jun 17, 2024 183.00 185.58 180.76 184.38 1,790,180 +0.16(+0.09%)
Jun 14, 2024 185.01 186.00 182.16 184.22 2,529,288 +3.17(+1.75%)
Jun 13, 2024 189.15 189.16 179.77 181.05 2,704,924 -7.78(-4.12%)
Jun 12, 2024 190.29 193.27 187.10 188.83 2,827,672 +1.18(+0.63%)
Jun 11, 2024 184.50 189.14 184.34 187.65 2,383,122 +3.74(+2.03%)
Jun 10, 2024 181.05 188.25 181.01 183.91 2,980,500 +2.92(+1.61%)
Jun 07, 2024 178.50 181.81 176.50 180.99 2,132,105 +2.06(+1.15%)
Jun 06, 2024 174.39 180.18 173.63 178.93 2,741,591 +4.36(+2.50%)
Jun 05, 2024 172.10 176.80 170.89 174.57 2,856,711 +5.43(+3.21%)
Jun 04, 2024 168.75 170.81 166.12 169.14 2,312,174 +0.12(+0.07%)
Jun 03, 2024 170.35 172.09 166.17 169.02 3,573,070 -0.94(-0.55%)
May 31, 2024 183.00 183.70 163.44 169.96 10,109,794 +13.31(+8.50%)
May 30, 2024 162.50 163.00 155.25 156.65 5,192,824 -7.72(-4.70%)
May 29, 2024 160.89 166.60 160.77 164.37 2,024,166 +0.21(+0.13%)
May 28, 2024 170.46 172.69 161.29 164.16 4,264,525 -7.48(-4.36%)
May 24, 2024 171.00 173.77 170.82 171.64 1,291,143 -0.27(-0.16%)
May 23, 2024 176.00 176.00 170.83 171.91 1,302,690 -2.25(-1.29%)
May 22, 2024 176.37 176.85 172.75 174.16 1,699,609 -2.82(-1.59%)
May 21, 2024 178.05 178.99 174.35 176.98 1,788,351 -3.62(-2.00%)
May 20, 2024 178.86 181.10 178.04 180.60 1,241,097 +1.74(+0.97%)
May 17, 2024 179.93 180.52 177.85 178.86 1,466,424 -0.45(-0.25%)
May 16, 2024 179.77 181.99 178.90 179.31 1,736,203 -1.82(-1.00%)
May 15, 2024 180.00 183.28 178.43 181.13 1,505,866 +4.31(+2.44%)
May 14, 2024 175.87 178.23 175.31 176.82 1,228,567 +1.82(+1.04%)
May 13, 2024 176.26 176.95 173.66 175.00 966,597 +0.38(+0.22%)
May 10, 2024 173.00 175.17 171.75 174.62 1,405,647 +2.66(+1.55%)
May 09, 2024 171.84 174.14 169.57 171.96 2,012,346 +0.96(+0.56%)
May 08, 2024 175.46 175.48 164.41 171.00 3,860,875 -5.89(-3.33%)
May 07, 2024 176.88 178.89 173.54 176.89 1,352,302 -1.25(-0.70%)
May 06, 2024 178.00 178.86 175.88 178.14 1,303,526 +1.03(+0.58%)
May 03, 2024 177.77 178.64 171.50 177.11 2,492,870 +0.74(+0.42%)
May 02, 2024 175.19 176.40 171.38 176.37 1,012,963 +4.06(+2.36%)
May 01, 2024 173.00 177.01 170.96 172.31 1,131,033 -0.63(-0.36%)
Apr 30, 2024 177.92 178.53 172.00 172.94 1,652,928 -6.10(-3.41%)
Apr 29, 2024 177.84 179.97 177.10 179.04 1,296,060 +1.99(+1.12%)
Apr 26, 2024 176.51 179.90 175.08 177.05 1,394,556 +2.24(+1.28%)
Apr 25, 2024 173.68 176.42 172.25 174.81 1,080,067 -2.65(-1.49%)
Apr 24, 2024 179.14 181.80 176.04 177.46 1,370,724 +0.54(+0.31%)
Apr 23, 2024 171.21 178.25 171.21 176.92 2,179,433 +5.95(+3.48%)
Apr 22, 2024 170.00 172.16 166.76 170.97 1,306,844 +1.76(+1.04%)
Apr 19, 2024 172.00 172.19 167.18 169.21 2,295,098 -3.76(-2.17%)
Apr 18, 2024 178.36 178.36 172.71 172.97 1,660,040 +0.01(+0.01%)
Apr 17, 2024 175.37 176.17 172.72 172.96 1,298,178 -1.36(-0.78%)
Apr 16, 2024 174.07 176.21 173.00 174.32 1,549,808 -0.53(-0.30%)
Apr 15, 2024 181.73 181.75 173.74 174.85 2,267,249 -6.56(-3.62%)
Apr 12, 2024 182.49 183.87 180.42 181.41 1,205,557 -3.37(-1.82%)
Apr 11, 2024 185.37 185.72 182.88 184.78 1,122,513 +0.83(+0.45%)
Apr 10, 2024 184.00 185.36 181.71 183.95 1,553,993 -4.55(-2.41%)
Apr 09, 2024 185.51 188.62 184.83 188.50 1,783,039 +4.79(+2.61%)
Apr 08, 2024 183.32 184.36 181.24 183.71 1,080,601 +0.37(+0.20%)
Apr 05, 2024 182.18 185.25 181.37 183.34 1,809,670 +1.33(+0.73%)
Apr 04, 2024 188.05 188.68 181.12 182.01 2,496,457 -4.30(-2.31%)
Apr 03, 2024 187.34 189.08 185.84 186.31 1,613,120 -2.43(-1.29%)
Apr 02, 2024 186.81 190.02 185.67 188.74 1,661,621 -3.39(-1.76%)
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.