Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 177.10 177.18 170.40 175.73 3,965,603 -1.45(-0.82%)
Jun 20, 2024 178.47 185.50 175.09 177.18 4,005,258 -2.39(-1.33%)
Jun 18, 2024 167.94 180.25 166.33 179.57 3,364,922 +10.81(+6.41%)
Jun 17, 2024 169.75 171.88 166.15 168.76 2,804,194 -1.41(-0.83%)
Jun 14, 2024 174.09 174.78 166.20 170.17 3,128,342 -6.00(-3.41%)
Jun 13, 2024 179.80 181.96 172.84 176.17 3,462,133 -1.35(-0.76%)
Jun 12, 2024 171.54 179.22 171.16 177.52 4,016,392 +9.29(+5.52%)
Jun 11, 2024 165.50 168.54 163.30 168.23 2,036,048 +1.59(+0.95%)
Jun 10, 2024 161.22 170.00 160.60 166.64 4,224,053 +4.56(+2.81%)
Jun 07, 2024 159.50 165.76 159.04 162.08 4,864,022 +1.77(+1.10%)
Jun 06, 2024 163.25 164.13 155.50 160.31 5,248,685 -3.18(-1.95%)
Jun 05, 2024 165.09 168.30 162.47 163.49 8,005,512 +0.45(+0.28%)
Jun 04, 2024 168.35 169.41 161.33 163.04 5,279,405 -7.33(-4.30%)
Jun 03, 2024 178.93 179.00 166.44 170.37 3,434,352 -5.53(-3.14%)
May 31, 2024 177.10 179.76 165.40 175.90 5,456,905 +0.82(+0.47%)
May 30, 2024 176.97 177.81 174.50 175.08 2,034,351 -2.24(-1.26%)
May 29, 2024 176.00 178.69 174.10 177.32 1,536,598 -0.77(-0.43%)
May 28, 2024 178.34 182.78 176.78 178.09 2,632,220 +0.66(+0.37%)
May 24, 2024 162.81 177.77 162.09 177.43 4,294,068 +15.76(+9.75%)
May 23, 2024 166.42 170.00 161.44 161.67 3,140,420 -2.18(-1.33%)
May 22, 2024 164.29 167.36 163.00 163.85 2,017,646 -0.08(-0.05%)
May 21, 2024 160.24 164.49 159.07 163.93 1,945,464 +2.98(+1.85%)
May 20, 2024 163.06 164.30 160.21 160.95 1,737,779 -1.67(-1.03%)
May 17, 2024 166.88 167.64 160.94 162.62 1,937,154 -3.78(-2.27%)
May 16, 2024 168.03 170.00 166.35 166.40 1,605,582 -1.47(-0.88%)
May 15, 2024 168.36 172.35 166.96 167.87 2,573,972 +2.24(+1.35%)
May 14, 2024 160.69 166.56 158.86 165.63 3,855,149 +4.10(+2.54%)
May 13, 2024 165.00 167.55 160.18 161.53 4,413,264 -5.74(-3.43%)
May 10, 2024 169.00 170.80 165.99 167.27 3,461,791 +0.87(+0.52%)
May 09, 2024 165.00 168.72 164.65 166.40 4,024,557 +2.40(+1.46%)
May 08, 2024 167.00 167.01 163.22 164.00 3,681,764 -3.36(-2.01%)
May 07, 2024 168.66 173.50 167.16 167.36 2,885,766 -1.78(-1.05%)
May 06, 2024 167.16 171.17 164.51 169.14 4,007,018 +2.88(+1.73%)
May 03, 2024 155.63 167.17 155.14 166.26 4,635,165 +12.43(+8.08%)
May 02, 2024 153.53 155.44 151.66 153.83 2,530,730 +2.16(+1.42%)
May 01, 2024 154.19 156.70 149.42 151.67 3,399,509 -2.04(-1.33%)
Apr 30, 2024 158.14 163.10 152.25 153.71 3,489,822 -5.30(-3.33%)
Apr 29, 2024 153.58 159.55 153.58 159.01 5,938,027 +5.94(+3.88%)
Apr 26, 2024 153.64 157.25 150.20 153.07 4,231,683 +4.76(+3.21%)
Apr 25, 2024 143.00 152.14 138.67 148.31 6,070,668 +2.13(+1.46%)
Apr 24, 2024 147.00 149.90 144.35 146.18 4,683,550 -1.65(-1.12%)
Apr 23, 2024 138.46 148.35 137.87 147.83 4,682,655 +11.14(+8.15%)
Apr 22, 2024 135.52 137.14 136.69 2,436,137 +1.59(+1.18%)
Apr 19, 2024 137.25 140.59 134.91 135.10 4,518,917 -2.12(-1.54%)
Apr 18, 2024 138.15 138.41 135.43 137.22 5,023,256 +2.47(+1.83%)
Apr 17, 2024 132.04 138.18 131.25 134.75 6,155,123 +4.68(+3.60%)
Apr 16, 2024 132.50 133.05 128.25 130.07 5,871,477 -1.68(-1.28%)
Apr 15, 2024 134.60 135.32 129.85 131.75 3,724,687 -2.25(-1.68%)
Apr 12, 2024 135.00 138.11 133.56 134.00 3,766,347 -2.57(-1.88%)
Apr 11, 2024 139.20 139.32 136.41 136.57 5,325,259 -1.80(-1.30%)
Apr 10, 2024 129.50 139.93 128.94 138.37 8,376,425 +6.20(+4.69%)
Apr 09, 2024 130.87 133.60 128.25 132.17 9,144,371 +2.21(+1.70%)
Apr 08, 2024 126.13 131.95 125.86 129.96 12,195,453 +7.26(+5.92%)
Apr 05, 2024 125.50 128.18 119.16 122.70 16,055,911 -3.36(-2.67%)
Apr 04, 2024 136.00 139.35 125.26 126.06 14,210,213 -11.28(-8.21%)
Apr 03, 2024 142.30 144.00 135.80 137.34 8,863,550 -2.66(-1.90%)
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.