Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 227.35 227.85 224.33 225.17 275,793 -1.79(-0.79%)
Jun 13, 2024 225.14 227.39 223.57 226.96 309,063 +1.46(+0.65%)
Jun 12, 2024 224.21 225.93 221.69 225.50 348,004 +1.77(+0.79%)
Jun 11, 2024 223.77 225.00 221.37 223.73 327,565 -0.98(-0.44%)
Jun 10, 2024 222.03 226.04 221.13 224.71 478,411 +2.19(+0.98%)
Jun 07, 2024 225.20 226.39 222.47 222.52 315,594 -2.44(-1.08%)
Jun 06, 2024 227.84 229.30 224.64 224.96 288,108 -2.70(-1.19%)
Jun 05, 2024 228.15 229.26 225.98 227.66 433,409 -0.94(-0.41%)
Jun 04, 2024 225.01 228.78 222.79 228.60 706,862 +6.12(+2.75%)
Jun 03, 2024 222.81 224.00 220.86 222.48 587,597 +0.71(+0.32%)
May 31, 2024 215.28 221.93 215.28 221.77 1,105,085 +6.66(+3.10%)
May 30, 2024 214.00 215.94 212.37 215.11 327,302 +2.05(+0.96%)
May 29, 2024 214.00 225.61 212.06 213.06 897,816 +1.01(+0.48%)
May 28, 2024 217.77 218.22 211.92 212.05 530,126 -5.26(-2.42%)
May 24, 2024 217.14 217.71 215.10 217.31 292,101 +1.45(+0.67%)
May 23, 2024 216.87 219.35 215.16 215.86 448,884 +0.13(+0.06%)
May 22, 2024 215.77 216.00 214.10 215.73 262,837 -0.43(-0.20%)
May 21, 2024 214.91 216.63 213.80 216.16 259,809 +1.16(+0.54%)
May 20, 2024 216.00 217.22 214.52 215.00 344,968 -0.54(-0.25%)
May 17, 2024 215.00 216.16 213.95 215.54 224,099 +1.03(+0.48%)
May 16, 2024 212.26 215.37 212.24 214.51 248,828 +2.58(+1.22%)
May 15, 2024 210.14 212.62 209.77 211.93 247,035 +1.85(+0.88%)
May 14, 2024 208.79 210.20 208.44 210.08 338,562 +0.18(+0.09%)
May 13, 2024 215.36 215.36 209.89 209.90 308,757 -5.54(-2.57%)
May 10, 2024 213.71 216.86 213.66 215.44 302,265 +2.60(+1.22%)
May 09, 2024 210.10 213.11 209.90 212.84 292,359 +3.36(+1.60%)
May 08, 2024 208.49 210.20 208.03 209.48 287,918 +1.06(+0.51%)
May 07, 2024 212.67 212.67 207.82 208.42 497,560 -4.24(-1.99%)
May 06, 2024 212.85 213.63 211.12 212.66 590,499 +1.30(+0.62%)
May 03, 2024 212.06 212.45 209.15 211.36 287,137 +1.32(+0.63%)
May 02, 2024 209.80 210.77 207.50 210.04 278,450 +1.97(+0.95%)
May 01, 2024 206.62 209.07 206.62 208.07 293,600 +0.67(+0.32%)
Apr 30, 2024 206.80 207.94 205.81 207.40 398,714 -0.17(-0.08%)
Apr 29, 2024 206.51 208.25 206.38 207.57 326,729 +1.11(+0.54%)
Apr 26, 2024 207.19 209.65 206.44 206.46 298,597 -0.36(-0.17%)
Apr 25, 2024 203.76 206.92 201.81 206.82 211,895 +2.07(+1.01%)
Apr 24, 2024 204.94 206.38 202.37 204.75 287,536 -0.07(-0.03%)
Apr 23, 2024 200.20 206.34 199.94 204.82 441,279 +5.41(+2.71%)
Apr 22, 2024 198.12 200.33 197.98 199.41 297,538 +2.31(+1.17%)
Apr 19, 2024 197.15 199.27 196.38 197.10 332,291 +0.44(+0.22%)
Apr 18, 2024 197.50 200.25 196.64 196.66 342,581 -0.89(-0.45%)
Apr 17, 2024 199.57 199.84 195.31 197.55 484,904 -0.79(-0.40%)
Apr 16, 2024 193.67 199.43 193.66 198.34 531,009 +4.61(+2.38%)
Apr 15, 2024 194.73 198.19 192.88 193.73 393,340 +1.97(+1.03%)
Apr 12, 2024 192.38 195.31 191.07 191.76 461,918 -2.03(-1.05%)
Apr 11, 2024 190.57 194.83 189.13 193.79 402,128 +3.06(+1.60%)
Apr 10, 2024 185.73 190.95 185.29 190.73 395,649 +2.97(+1.58%)
Apr 09, 2024 187.74 188.11 185.03 187.76 326,078 -0.42(-0.22%)
Apr 08, 2024 189.35 190.43 187.97 188.18 263,425 -0.95(-0.50%)
Apr 05, 2024 188.67 189.62 188.18 189.13 173,910 +1.23(+0.65%)
Apr 04, 2024 189.33 190.45 186.66 187.90 206,077 -0.05(-0.03%)
Apr 03, 2024 187.20 189.28 186.99 187.95 261,064 +0.26(+0.14%)
Apr 02, 2024 187.25 187.91 185.43 187.69 271,299 -0.57(-0.30%)
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.