Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 18, 2024 236.48 241.10 236.29 238.99 3,688,201 +3.38(+1.43%)
Jul 17, 2024 240.48 244.14 235.41 235.61 4,448,078 -7.72(-3.17%)
Jul 16, 2024 239.01 243.83 237.65 243.33 1,964,667 +5.61(+2.36%)
Jul 15, 2024 237.14 239.77 236.10 237.72 2,057,242 -0.84(-0.35%)
Jul 12, 2024 238.35 242.16 236.15 238.56 3,105,748 +4.82(+2.06%)
Jul 11, 2024 238.76 239.20 233.67 233.74 3,104,415 -4.59(-1.93%)
Jul 10, 2024 234.46 239.09 233.10 238.33 4,079,032 +6.32(+2.72%)
Jul 09, 2024 233.76 234.26 230.91 232.01 1,315,574 -1.33(-0.57%)
Jul 08, 2024 232.18 233.75 231.67 233.34 1,729,486 +2.45(+1.06%)
Jul 05, 2024 231.42 231.50 228.37 230.89 2,251,929 +0.87(+0.38%)
Jul 03, 2024 228.67 230.99 227.04 230.02 1,425,677 +1.78(+0.78%)
Jul 02, 2024 224.56 228.37 224.56 228.24 2,417,892 +3.06(+1.36%)
Jul 01, 2024 226.70 226.95 223.92 225.18 2,307,743 -3.08(-1.35%)
Jun 28, 2024 228.15 232.06 226.86 228.26 3,634,132 +1.58(+0.70%)
Jun 27, 2024 227.00 228.44 225.98 226.68 2,159,086 -1.16(-0.51%)
Jun 26, 2024 229.32 229.99 226.57 227.84 2,510,386 -2.50(-1.09%)
Jun 25, 2024 231.08 231.08 225.84 230.34 2,015,413 +1.88(+0.82%)
Jun 24, 2024 231.05 231.94 228.10 228.46 2,413,610 -2.59(-1.12%)
Jun 21, 2024 231.54 231.88 229.07 231.05 7,441,666 +1.54(+0.67%)
Jun 20, 2024 232.43 232.67 228.81 229.51 4,562,277 -5.87(-2.49%)
Jun 18, 2024 231.74 236.43 231.28 235.38 2,457,391 +2.99(+1.29%)
Jun 17, 2024 230.54 232.50 227.94 232.39 2,414,550 +1.20(+0.52%)
Jun 14, 2024 230.10 232.57 229.45 231.19 2,252,495 -2.84(-1.21%)
Jun 13, 2024 232.55 236.25 232.49 234.03 2,673,475 -4.41(-1.85%)
Jun 12, 2024 239.03 240.58 236.44 238.44 2,514,622 +2.14(+0.91%)
Jun 11, 2024 233.65 236.51 233.13 236.30 3,098,506 +0.93(+0.40%)
Jun 10, 2024 232.29 235.98 231.19 235.37 2,765,659 +0.60(+0.26%)
Jun 07, 2024 236.05 237.61 233.27 234.77 2,208,156 -2.64(-1.11%)
Jun 06, 2024 234.52 238.38 233.28 237.41 2,756,896 +1.73(+0.73%)
Jun 05, 2024 232.00 235.97 231.22 235.68 4,016,248 +5.05(+2.19%)
Jun 04, 2024 231.86 232.18 228.95 230.63 2,616,051 -0.66(-0.29%)
Jun 03, 2024 234.16 235.35 227.60 231.29 3,099,828 -2.27(-0.97%)
May 31, 2024 229.19 233.80 226.75 233.56 6,487,454 +4.47(+1.95%)
May 30, 2024 227.77 229.77 227.11 229.09 2,896,469 +1.84(+0.81%)
May 29, 2024 228.83 230.71 226.93 227.25 3,013,998 -5.27(-2.27%)
May 28, 2024 229.53 233.36 229.53 232.51 2,684,108 +0.93(+0.40%)
May 24, 2024 235.39 237.38 231.28 231.59 4,562,389 -2.04(-0.87%)
May 23, 2024 239.93 240.92 231.08 233.63 5,600,587 -5.58(-2.33%)
May 22, 2024 226.89 239.42 223.86 239.21 9,482,402 +23.43(+10.86%)
May 21, 2024 214.35 216.22 213.70 215.78 3,442,139 -0.84(-0.39%)
May 20, 2024 214.11 217.83 213.09 216.62 2,658,026 +3.39(+1.59%)
May 17, 2024 213.66 214.78 212.13 213.23 2,383,263 -0.04(-0.02%)
May 16, 2024 215.14 215.14 212.81 213.27 2,831,293 -1.62(-0.76%)
May 15, 2024 213.58 215.04 211.87 214.90 3,817,798 +3.80(+1.80%)
May 14, 2024 208.17 211.58 205.89 211.10 2,694,143 +3.55(+1.71%)
May 13, 2024 208.00 208.92 207.23 207.55 2,324,044 +1.19(+0.57%)
May 10, 2024 205.13 206.94 204.43 206.37 2,627,424 +2.39(+1.17%)
May 09, 2024 203.67 204.65 202.89 203.98 2,953,507 -0.07(-0.03%)
May 08, 2024 201.59 204.19 201.01 204.05 2,474,086 +1.28(+0.63%)
May 07, 2024 203.69 204.96 202.72 202.76 3,289,860 +0.25(+0.12%)
May 06, 2024 199.38 202.62 199.20 202.51 2,177,489 +3.68(+1.85%)
May 03, 2024 198.25 201.03 198.25 198.84 2,382,301 +3.13(+1.60%)
May 02, 2024 195.32 196.54 190.83 195.71 2,738,997 +2.59(+1.34%)
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.