Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 158.36 158.78 156.36 157.06 3,691,849 -1.20(-0.76%)
May 23, 2024 159.03 160.04 157.76 158.26 5,673,018 -1.35(-0.85%)
May 22, 2024 161.57 161.94 159.18 159.61 6,904,832 -3.32(-2.04%)
May 21, 2024 165.37 165.71 162.50 162.93 3,645,213 -1.63(-0.99%)
May 20, 2024 166.01 166.42 164.41 164.56 3,058,682 -1.86(-1.12%)
May 17, 2024 165.39 166.49 164.49 166.42 5,176,748 +2.07(+1.26%)
May 16, 2024 163.45 164.93 162.18 164.35 4,646,198 +0.56(+0.34%)
May 15, 2024 162.31 164.42 161.87 163.79 5,261,069 +2.20(+1.36%)
May 14, 2024 161.65 162.25 159.72 161.59 4,024,678 +0.31(+0.19%)
May 13, 2024 161.28 162.57 160.80 161.28 3,505,519 +0.53(+0.33%)
May 10, 2024 160.71 161.44 160.35 160.75 3,509,606 +0.35(+0.22%)
May 09, 2024 160.80 161.32 160.02 160.40 3,570,059 -0.05(-0.03%)
May 08, 2024 162.14 162.90 159.87 160.45 5,906,633 -2.10(-1.29%)
May 07, 2024 163.36 163.99 161.89 162.55 5,320,636 -0.18(-0.11%)
May 06, 2024 164.41 164.63 161.00 162.73 5,834,536 -1.06(-0.65%)
May 03, 2024 161.16 164.25 160.74 163.79 5,850,140 +2.98(+1.85%)
May 02, 2024 162.17 162.44 158.12 160.81 5,945,317 -0.91(-0.56%)
May 01, 2024 162.09 163.69 161.14 161.72 5,178,776 -0.92(-0.57%)
Apr 30, 2024 161.27 163.05 159.69 162.64 5,483,349 +1.12(+0.69%)
Apr 29, 2024 159.59 161.55 158.56 161.52 6,226,156 +1.90(+1.19%)
Apr 26, 2024 167.09 167.46 157.65 159.62 10,721,827 -7.67(-4.58%)
Apr 25, 2024 167.66 169.29 165.57 167.29 5,502,524 -0.51(-0.30%)
Apr 24, 2024 168.52 169.11 166.74 167.80 4,074,758 -1.74(-1.03%)
Apr 23, 2024 168.59 170.37 168.22 169.54 4,084,106 +1.65(+0.98%)
Apr 22, 2024 167.68 169.59 166.92 167.89 5,580,509 +1.48(+0.89%)
Apr 19, 2024 165.02 166.60 163.25 166.41 5,532,493 +1.75(+1.06%)
Apr 18, 2024 164.96 167.44 164.43 164.66 4,480,164 +0.41(+0.25%)
Apr 17, 2024 164.15 164.74 163.23 164.25 5,067,792 +1.71(+1.05%)
Apr 16, 2024 162.18 163.74 162.08 162.54 4,881,399 +0.87(+0.54%)
Apr 15, 2024 164.52 164.70 161.50 161.67 5,433,724 -0.61(-0.38%)
Apr 12, 2024 164.45 164.45 160.00 162.28 7,029,513 -3.69(-2.22%)
Apr 11, 2024 167.63 167.80 165.68 165.97 3,341,990 -1.50(-0.89%)
Apr 10, 2024 167.03 168.39 165.81 167.47 3,261,716 -1.10(-0.65%)
Apr 09, 2024 168.16 168.97 165.85 168.57 5,988,770 +0.34(+0.20%)
Apr 08, 2024 167.64 170.38 166.84 168.23 4,789,271 -0.20(-0.12%)
Apr 05, 2024 166.45 169.46 165.74 168.43 7,095,772 +2.08(+1.25%)
Apr 04, 2024 176.01 176.06 165.90 166.35 10,638,745 -9.34(-5.32%)
Apr 03, 2024 179.05 179.92 174.97 175.69 5,947,015 -3.33(-1.86%)
Apr 02, 2024 177.73 179.35 176.86 179.02 4,566,141 -0.07(-0.04%)
Apr 01, 2024 180.20 180.22 177.58 179.09 3,534,424 -1.33(-0.74%)
Mar 28, 2024 179.32 180.61 179.79 180.41 5,478,580 +1.73(+0.97%)
Mar 27, 2024 178.14 178.91 177.16 178.68 5,120,440 +1.15(+0.65%)
Mar 26, 2024 177.57 178.11 176.73 177.53 4,434,033 +0.65(+0.37%)
Mar 25, 2024 177.34 177.54 176.48 176.88 4,407,323 +0.08(+0.04%)
Mar 22, 2024 175.59 177.33 175.14 176.80 4,122,497 +0.94(+0.54%)
Mar 21, 2024 175.17 176.09 174.25 175.86 5,808,319 +1.22(+0.70%)
Mar 20, 2024 177.56 177.57 174.10 174.64 7,394,373 -3.36(-1.89%)
Mar 19, 2024 176.54 178.26 176.54 178.00 7,696,362 +1.16(+0.66%)
Mar 18, 2024 177.35 178.22 175.92 176.84 8,697,393 +0.60(+0.34%)
Mar 15, 2024 178.18 178.91 175.90 176.23 21,153,678 -3.29(-1.83%)
Mar 14, 2024 178.48 180.36 177.01 179.52 7,064,811 +1.33(+0.74%)
Mar 13, 2024 180.81 180.82 177.76 178.20 6,043,848 -1.05(-0.59%)
Mar 12, 2024 178.06 181.20 178.03 179.25 5,441,399 +1.28(+0.72%)
Mar 11, 2024 176.76 179.58 176.59 177.97 5,182,271 +0.77(+0.44%)
Mar 08, 2024 178.08 180.46 177.03 177.19 6,253,724 -1.70(-0.95%)
Mar 07, 2024 180.50 180.73 177.88 178.90 5,878,520 -0.49(-0.27%)
Mar 06, 2024 176.75 180.47 176.45 179.38 6,103,534 +1.88(+1.06%)
Mar 05, 2024 176.15 177.93 176.15 177.50 5,359,381 +2.09(+1.19%)
Mar 04, 2024 176.70 178.31 174.65 175.41 4,767,412 -1.84(-1.04%)
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.