Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 20, 2024 231.63 233.71 231.42 231.80 249,631 -0.40(-0.17%)
Jun 18, 2024 232.06 233.68 231.75 232.20 267,826 +0.13(+0.06%)
Jun 17, 2024 228.13 232.61 226.83 232.07 207,966 +3.35(+1.46%)
Jun 14, 2024 231.26 232.12 225.72 228.72 166,116 -4.95(-2.12%)
Jun 13, 2024 232.73 233.98 230.54 233.67 298,990 +0.94(+0.40%)
Jun 12, 2024 229.43 234.20 229.43 232.73 277,576 +7.03(+3.11%)
Jun 11, 2024 224.28 226.57 222.18 225.70 265,859 +0.42(+0.19%)
Jun 10, 2024 224.58 226.72 223.78 225.28 190,757 -0.87(-0.38%)
Jun 07, 2024 226.00 226.90 224.62 226.15 187,856 -0.36(-0.16%)
Jun 06, 2024 227.53 227.53 225.41 226.51 158,583 -1.93(-0.84%)
Jun 05, 2024 229.34 229.52 225.57 228.44 224,918 +0.39(+0.17%)
Jun 04, 2024 228.59 229.89 227.30 228.05 228,496 -1.33(-0.58%)
Jun 03, 2024 235.73 235.73 227.62 229.38 257,206 -5.34(-2.28%)
May 31, 2024 231.35 235.10 229.68 234.72 398,388 +3.42(+1.48%)
May 30, 2024 231.05 231.54 229.65 231.30 234,419 +1.30(+0.57%)
May 29, 2024 232.55 232.61 229.32 230.00 237,458 -3.58(-1.53%)
May 28, 2024 237.94 238.66 233.09 233.58 311,405 -4.36(-1.83%)
May 24, 2024 238.00 239.40 236.43 237.94 222,190 +0.04(+0.02%)
May 23, 2024 243.45 243.45 237.64 237.90 261,774 -5.22(-2.15%)
May 22, 2024 242.64 248.78 242.34 243.12 306,609 -0.02(-0.01%)
May 21, 2024 246.16 258.13 243.09 243.14 619,675 -25.27(-9.41%)
May 20, 2024 271.30 272.26 267.64 268.41 401,525 -2.56(-0.94%)
May 17, 2024 271.15 271.71 268.84 270.97 812,283 +1.09(+0.40%)
May 16, 2024 274.03 274.03 269.42 269.88 416,773 -3.99(-1.46%)
May 15, 2024 272.76 275.11 272.75 273.87 204,020 +2.56(+0.95%)
May 14, 2024 273.58 274.59 270.99 271.31 302,270 -1.77(-0.65%)
May 13, 2024 278.59 278.59 273.01 273.07 197,532 -5.12(-1.84%)
May 10, 2024 277.30 278.68 274.85 278.19 365,558 +1.05(+0.38%)
May 09, 2024 270.79 277.36 270.55 277.14 301,579 +6.82(+2.52%)
May 08, 2024 270.39 270.95 267.24 270.32 298,733 -1.06(-0.39%)
May 07, 2024 270.45 273.84 270.45 271.38 223,127 +1.41(+0.52%)
May 06, 2024 266.92 270.20 266.92 269.97 207,760 +5.03(+1.90%)
May 03, 2024 263.78 265.40 262.17 264.94 171,591 +2.80(+1.07%)
May 02, 2024 261.40 263.13 259.42 262.14 213,764 +1.84(+0.71%)
May 01, 2024 257.28 263.01 256.56 260.30 260,921 +2.75(+1.07%)
Apr 30, 2024 261.10 261.87 257.22 257.54 249,788 -4.29(-1.64%)
Apr 29, 2024 260.31 262.24 259.43 261.83 136,250 +2.09(+0.80%)
Apr 26, 2024 258.77 261.22 258.36 259.75 166,061 +0.74(+0.28%)
Apr 25, 2024 257.96 260.22 255.14 259.01 203,341 -0.40(-0.15%)
Apr 24, 2024 260.77 262.00 257.51 259.41 162,950 -2.01(-0.77%)
Apr 23, 2024 261.04 262.26 257.86 261.42 192,797 +1.56(+0.60%)
Apr 22, 2024 260.13 262.26 258.23 259.87 145,945 +0.93(+0.36%)
Apr 19, 2024 258.02 260.44 257.06 258.94 145,600 +0.47(+0.18%)
Apr 18, 2024 261.64 262.07 258.17 258.47 105,670 -1.68(-0.64%)
Apr 17, 2024 262.32 262.57 259.63 260.15 134,126 -1.86(-0.71%)
Apr 16, 2024 261.34 263.34 260.34 262.00 143,975 -0.47(-0.18%)
Apr 15, 2024 265.90 267.03 261.73 262.47 139,223 -1.52(-0.57%)
Apr 12, 2024 266.40 266.40 262.08 263.99 219,217 -4.23(-1.58%)
Apr 11, 2024 270.87 270.87 267.89 268.22 247,786 -2.87(-1.06%)
Apr 10, 2024 269.15 271.62 268.64 271.09 252,683 -1.99(-0.73%)
Apr 09, 2024 271.54 273.07 268.76 273.07 166,151 +2.50(+0.93%)
Apr 08, 2024 271.33 272.09 270.28 270.57 185,329 +0.12(+0.04%)
Apr 05, 2024 270.96 271.38 268.65 270.45 172,083 +0.33(+0.12%)
Apr 04, 2024 272.32 277.30 268.92 270.12 351,483 -2.19(-0.81%)
Apr 03, 2024 268.29 272.60 268.29 272.32 217,939 +2.72(+1.01%)
Apr 02, 2024 270.60 270.78 268.16 269.59 238,625 -1.42(-0.52%)
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.