Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 180.40 182.84 179.36 182.79 1,331,737 +3.56(+1.99%)
Jun 17, 2024 176.80 180.19 176.57 179.23 933,933 +1.98(+1.12%)
Jun 14, 2024 180.02 180.62 174.88 177.25 1,049,366 -4.14(-2.28%)
Jun 13, 2024 181.15 181.60 178.63 181.39 908,623 -0.36(-0.20%)
Jun 12, 2024 178.97 182.13 178.59 181.75 1,649,272 +4.48(+2.53%)
Jun 11, 2024 177.25 177.79 176.08 177.27 869,659 -0.68(-0.38%)
Jun 10, 2024 176.61 178.83 176.61 177.95 963,818 +0.73(+0.41%)
Jun 07, 2024 177.51 178.49 176.69 177.22 1,050,527 -0.81(-0.45%)
Jun 06, 2024 180.77 181.57 177.49 178.03 1,092,558 -2.93(-1.62%)
Jun 05, 2024 179.80 181.59 178.08 180.96 1,246,609 +1.52(+0.85%)
Jun 04, 2024 180.70 181.42 178.28 179.44 1,242,767 -1.85(-1.02%)
Jun 03, 2024 184.02 184.39 179.34 181.29 1,249,982 -2.53(-1.38%)
May 31, 2024 181.49 184.07 179.82 183.82 1,718,885 +2.70(+1.49%)
May 30, 2024 181.43 181.86 180.54 181.12 853,105 +0.09(+0.05%)
May 29, 2024 181.49 182.49 180.93 181.03 971,756 -1.94(-1.06%)
May 28, 2024 186.69 188.11 181.86 182.97 1,349,740 -0.70(-0.38%)
May 24, 2024 184.50 184.91 182.50 183.66 763,672 -0.10(-0.05%)
May 23, 2024 187.11 187.21 183.51 183.76 1,290,874 -3.26(-1.74%)
May 22, 2024 185.86 187.27 185.67 187.02 939,877 +1.48(+0.80%)
May 21, 2024 183.84 185.66 183.49 185.54 506,667 +0.98(+0.53%)
May 20, 2024 183.59 185.47 183.59 184.56 740,769 +0.99(+0.54%)
May 17, 2024 184.48 184.61 183.09 183.57 1,693,477 -0.05(-0.03%)
May 16, 2024 184.40 184.98 183.29 183.62 891,537 -1.03(-0.56%)
May 15, 2024 184.07 185.55 183.87 184.65 722,686 +1.46(+0.79%)
May 14, 2024 184.48 184.94 182.69 183.19 842,334 -0.55(-0.30%)
May 13, 2024 185.57 185.98 183.50 183.74 634,127 -1.29(-0.70%)
May 10, 2024 185.19 185.69 184.40 185.03 840,045 +0.60(+0.32%)
May 09, 2024 183.60 184.49 183.46 184.43 814,902 +1.20(+0.65%)
May 08, 2024 180.64 183.71 180.60 183.23 1,030,369 +1.92(+1.06%)
May 07, 2024 182.08 182.91 181.10 181.32 653,252 +0.10(+0.05%)
May 06, 2024 179.70 181.28 179.29 181.22 644,433 +2.73(+1.53%)
May 03, 2024 178.00 179.06 176.78 178.49 1,277,082 +1.44(+0.81%)
May 02, 2024 177.92 179.08 174.93 177.05 924,991 -0.30(-0.17%)
May 01, 2024 178.69 179.11 176.24 177.35 2,157,234 -1.45(-0.81%)
Apr 30, 2024 179.50 181.82 178.66 178.80 1,964,940 -0.74(-0.41%)
Apr 29, 2024 179.50 180.55 178.69 179.53 972,121 -0.13(-0.07%)
Apr 26, 2024 178.88 180.98 178.36 179.66 1,107,159 +1.06(+0.59%)
Apr 25, 2024 175.46 180.98 173.82 178.61 2,310,533 +7.65(+4.47%)
Apr 24, 2024 171.08 172.72 170.03 170.96 1,291,097 -0.85(-0.49%)
Apr 23, 2024 170.84 172.46 170.37 171.81 856,623 +2.00(+1.18%)
Apr 22, 2024 169.60 171.19 168.67 169.80 869,976 +0.44(+0.26%)
Apr 19, 2024 168.62 170.20 168.08 169.36 1,260,590 +1.23(+0.73%)
Apr 18, 2024 169.90 170.27 167.86 168.14 949,846 -0.89(-0.52%)
Apr 17, 2024 171.69 172.52 167.73 169.02 1,027,307 -1.66(-0.97%)
Apr 16, 2024 169.68 171.54 168.87 170.68 855,050 +0.49(+0.29%)
Apr 15, 2024 174.39 174.39 169.34 170.19 627,779 -1.39(-0.81%)
Apr 12, 2024 171.11 172.53 170.73 171.58 655,685 -1.22(-0.70%)
Apr 11, 2024 174.02 174.33 172.05 172.79 618,769 -0.55(-0.32%)
Apr 10, 2024 174.36 175.16 172.74 173.34 861,483 -3.51(-1.98%)
Apr 09, 2024 176.69 177.34 174.42 176.85 811,866 +1.27(+0.72%)
Apr 08, 2024 175.98 176.72 175.55 175.59 1,064,971 +0.24(+0.14%)
Apr 05, 2024 173.13 175.93 172.52 175.35 830,726 +2.63(+1.52%)
Apr 04, 2024 175.43 176.35 171.86 172.71 981,945 -1.15(-0.66%)
Apr 03, 2024 172.67 174.81 172.19 173.86 1,285,320 +0.62(+0.36%)
Apr 02, 2024 175.24 175.91 173.05 173.24 806,522 -1.80(-1.03%)
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.