Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 20, 2024 176.02 176.67 170.59 175.45 561,509 -0.58(-0.33%)
Jun 18, 2024 185.93 186.74 175.03 176.03 469,422 -11.29(-6.03%)
Jun 17, 2024 184.72 187.96 182.67 187.32 265,474 -0.46(-0.24%)
Jun 14, 2024 187.47 188.47 185.09 187.78 203,456 -0.22(-0.12%)
Jun 13, 2024 191.39 192.03 186.61 188.00 268,585 -3.77(-1.97%)
Jun 12, 2024 193.54 198.48 189.15 191.77 367,221 +1.83(+0.96%)
Jun 11, 2024 187.72 191.05 185.02 189.94 295,989 +1.88(+1.00%)
Jun 10, 2024 187.33 192.31 184.10 188.06 515,041 -0.89(-0.47%)
Jun 07, 2024 194.97 194.97 187.06 188.95 584,448 -7.46(-3.80%)
Jun 06, 2024 192.47 198.61 191.59 196.41 547,231 +3.12(+1.61%)
Jun 05, 2024 191.46 195.40 191.46 193.29 279,781 +2.43(+1.27%)
Jun 04, 2024 188.00 193.38 188.00 190.86 305,841 +2.82(+1.50%)
Jun 03, 2024 190.38 192.47 186.83 188.04 285,215 -1.43(-0.75%)
May 31, 2024 188.55 191.17 187.00 189.47 436,187 +1.46(+0.78%)
May 30, 2024 190.18 192.07 185.12 188.01 512,191 -3.33(-1.74%)
May 29, 2024 190.51 193.18 189.53 191.34 211,083 -1.47(-0.76%)
May 28, 2024 193.65 194.12 191.16 192.81 230,879 -0.85(-0.44%)
May 24, 2024 190.96 196.25 190.96 193.66 193,348 +2.97(+1.56%)
May 23, 2024 198.50 199.69 190.58 190.69 247,586 -8.28(-4.16%)
May 22, 2024 199.97 201.37 198.82 198.97 170,699 -1.26(-0.63%)
May 21, 2024 200.68 201.15 198.47 200.23 166,696 -1.21(-0.60%)
May 20, 2024 203.54 204.12 199.60 201.44 166,823 -2.09(-1.03%)
May 17, 2024 201.50 204.09 200.69 203.53 220,680 +2.00(+0.99%)
May 16, 2024 204.40 204.81 200.96 201.53 273,269 -3.17(-1.55%)
May 15, 2024 211.07 211.07 203.95 204.70 295,161 -4.03(-1.93%)
May 14, 2024 206.28 211.85 206.20 208.73 188,996 +3.96(+1.93%)
May 13, 2024 213.10 214.97 204.37 204.77 218,417 -7.51(-3.54%)
May 10, 2024 209.83 213.03 206.57 212.28 335,546 +2.88(+1.38%)
May 09, 2024 204.02 210.77 202.76 209.40 380,712 +6.31(+3.11%)
May 08, 2024 205.91 220.41 199.54 203.09 918,833 -6.91(-3.29%)
May 07, 2024 212.89 214.94 209.49 210.00 565,627 -1.62(-0.77%)
May 06, 2024 209.79 211.92 208.27 211.62 327,016 +3.07(+1.47%)
May 03, 2024 208.81 209.67 206.81 208.55 311,088 +2.49(+1.21%)
May 02, 2024 207.08 208.14 202.81 206.06 368,376 +0.77(+0.38%)
May 01, 2024 196.69 208.78 196.48 205.29 544,684 +8.82(+4.49%)
Apr 30, 2024 201.11 203.26 196.23 196.47 302,307 -5.57(-2.76%)
Apr 29, 2024 205.83 207.67 199.32 202.04 361,558 -2.37(-1.16%)
Apr 26, 2024 206.40 207.17 203.10 204.41 290,642 -1.09(-0.53%)
Apr 25, 2024 204.22 206.66 201.01 205.50 261,670 -0.65(-0.32%)
Apr 24, 2024 207.31 209.00 204.12 206.15 336,365 +0.45(+0.22%)
Apr 23, 2024 203.90 207.21 203.09 205.70 391,951 +2.70(+1.33%)
Apr 22, 2024 204.04 206.36 200.80 203.00 348,377 +0.28(+0.14%)
Apr 19, 2024 202.70 204.11 199.38 202.72 338,662 +0.88(+0.44%)
Apr 18, 2024 208.15 208.59 200.96 201.84 330,454 -6.84(-3.28%)
Apr 17, 2024 209.48 211.40 208.40 208.68 346,505 -1.37(-0.65%)
Apr 16, 2024 209.29 212.77 207.04 210.05 232,495 -0.14(-0.07%)
Apr 15, 2024 219.24 221.13 210.16 210.19 208,831 -7.26(-3.34%)
Apr 12, 2024 220.09 222.31 216.78 217.45 171,287 -5.01(-2.25%)
Apr 11, 2024 223.55 224.30 219.26 222.46 206,905 +1.36(+0.62%)
Apr 10, 2024 218.91 221.85 216.34 221.10 192,515 -1.81(-0.81%)
Apr 09, 2024 221.99 223.80 220.58 222.91 234,655 +2.84(+1.29%)
Apr 08, 2024 223.66 224.00 217.60 220.07 303,372 -3.88(-1.73%)
Apr 05, 2024 216.27 226.27 214.84 223.95 489,384 +8.49(+3.94%)
Apr 04, 2024 216.04 218.60 214.72 215.46 333,139 +0.46(+0.21%)
Apr 03, 2024 209.83 215.34 209.45 215.00 279,304 +3.50(+1.65%)
Apr 02, 2024 214.99 215.26 209.99 211.50 296,944 -5.89(-2.71%)
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.