Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 12, 2024 145.60 151.04 143.66 143.69 870,443 +2.28(+1.61%)
Jun 11, 2024 138.07 141.52 137.87 141.41 731,784 +1.07(+0.76%)
Jun 10, 2024 139.80 141.50 138.26 140.34 512,110 -1.07(-0.76%)
Jun 07, 2024 140.70 141.58 138.50 141.41 540,456 -0.31(-0.22%)
Jun 06, 2024 143.10 144.84 140.49 141.72 523,122 -1.93(-1.34%)
Jun 05, 2024 141.62 145.62 141.50 143.65 576,590 +2.75(+1.95%)
Jun 04, 2024 144.19 144.99 139.47 140.90 908,742 -4.35(-2.99%)
Jun 03, 2024 153.23 153.23 142.76 145.25 589,135 -6.90(-4.53%)
May 31, 2024 151.15 152.25 146.75 152.15 545,089 +0.89(+0.59%)
May 30, 2024 151.39 153.26 150.41 151.26 345,836 +0.22(+0.15%)
May 29, 2024 148.98 151.29 148.07 151.04 455,775 +0.27(+0.18%)
May 28, 2024 156.82 157.25 150.29 150.77 567,835 -5.23(-3.35%)
May 24, 2024 154.10 156.20 152.43 156.00 426,992 +3.16(+2.07%)
May 23, 2024 156.52 156.52 151.72 152.84 547,680 -2.45(-1.58%)
May 22, 2024 154.11 156.74 154.11 155.29 502,364 +0.29(+0.19%)
May 21, 2024 155.92 156.67 153.38 155.00 421,067 -1.88(-1.20%)
May 20, 2024 152.85 156.90 152.05 156.88 488,391 +5.34(+3.52%)
May 17, 2024 153.93 154.20 151.06 151.54 391,753 -1.74(-1.13%)
May 16, 2024 156.65 157.87 152.73 153.28 723,858 -4.04(-2.57%)
May 15, 2024 157.19 158.50 155.60 157.32 592,456 +2.11(+1.36%)
May 14, 2024 157.34 158.56 155.15 155.21 587,042 -0.43(-0.28%)
May 13, 2024 156.83 158.96 155.03 155.64 578,750 -0.24(-0.15%)
May 10, 2024 161.81 162.78 154.47 155.88 891,044 -4.92(-3.06%)
May 09, 2024 157.72 161.83 157.15 160.80 941,478 +3.50(+2.23%)
May 08, 2024 155.07 160.33 154.82 157.30 997,433 +3.28(+2.13%)
May 07, 2024 154.80 163.78 153.05 154.01 2,344,627 -22.01(-12.51%)
May 06, 2024 177.98 180.24 175.85 176.03 466,686 +0.15(+0.08%)
May 03, 2024 178.76 178.76 173.04 175.88 534,150 +0.99(+0.56%)
May 02, 2024 177.18 177.18 173.26 174.89 467,571 +0.26(+0.15%)
May 01, 2024 175.13 179.48 173.23 174.63 606,869 -0.30(-0.17%)
Apr 30, 2024 181.89 183.07 174.88 174.93 509,662 -7.84(-4.29%)
Apr 29, 2024 183.57 185.03 181.16 182.77 338,338 +0.17(+0.09%)
Apr 26, 2024 181.14 183.30 180.73 182.60 257,376 +1.78(+0.98%)
Apr 25, 2024 176.01 181.23 174.28 180.83 387,091 +2.09(+1.17%)
Apr 24, 2024 180.62 183.18 176.44 178.73 370,576 -0.87(-0.48%)
Apr 23, 2024 174.97 180.00 173.98 179.60 463,447 +6.43(+3.71%)
Apr 22, 2024 172.74 174.93 172.14 173.17 818,836 +1.72(+1.00%)
Apr 19, 2024 169.95 172.28 169.43 171.46 441,301 +0.64(+0.37%)
Apr 18, 2024 170.88 173.56 169.70 170.82 338,898 +1.06(+0.62%)
Apr 17, 2024 172.66 174.44 169.11 169.76 446,490 -2.03(-1.18%)
Apr 16, 2024 173.85 174.02 170.59 171.79 462,856 -3.70(-2.11%)
Apr 15, 2024 174.52 178.61 172.97 175.49 750,679 +4.28(+2.50%)
Apr 12, 2024 173.15 173.60 169.08 171.21 322,622 -3.43(-1.97%)
Apr 11, 2024 173.29 174.71 170.64 174.64 519,724 +2.25(+1.31%)
Apr 10, 2024 171.47 175.22 169.65 172.39 579,572 -4.34(-2.46%)
Apr 09, 2024 181.09 181.42 176.36 176.73 437,914 -4.10(-2.27%)
Apr 08, 2024 184.53 185.08 180.50 180.83 400,505 -2.60(-1.42%)
Apr 05, 2024 180.99 185.48 179.65 183.43 516,070 +4.29(+2.40%)
Apr 04, 2024 188.19 189.44 178.38 179.14 857,202 -8.15(-4.35%)
Apr 03, 2024 183.94 187.66 183.76 187.29 762,406 +2.54(+1.38%)
Apr 02, 2024 189.67 189.87 180.99 184.75 876,233 -8.42(-4.36%)
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.