Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 22, 2024 153.69 153.69 151.88 153.03 640,799 -0.35(-0.23%)
May 21, 2024 152.19 153.66 152.12 153.38 551,759 +1.12(+0.74%)
May 20, 2024 154.00 155.76 152.21 152.26 709,309 -1.53(-0.99%)
May 17, 2024 154.56 154.72 153.41 153.79 764,102 +0.32(+0.21%)
May 16, 2024 154.55 155.39 153.44 153.47 727,217 -1.12(-0.72%)
May 15, 2024 156.14 156.65 153.72 154.59 548,428 -0.47(-0.30%)
May 14, 2024 154.50 155.33 153.34 155.06 595,751 +1.27(+0.83%)
May 13, 2024 154.39 154.85 153.10 153.79 644,543 +0.13(+0.08%)
May 10, 2024 153.34 154.94 152.65 153.66 1,396,093 +1.00(+0.66%)
May 09, 2024 150.91 152.91 150.23 152.66 819,360 +1.40(+0.93%)
May 08, 2024 147.71 151.33 147.01 151.26 1,048,579 +2.95(+1.99%)
May 07, 2024 149.85 150.26 148.23 148.31 837,705 -0.93(-0.62%)
May 06, 2024 147.74 149.29 146.97 149.24 878,350 +2.66(+1.81%)
May 03, 2024 147.00 148.77 146.53 146.58 531,892 +0.31(+0.21%)
May 02, 2024 147.50 147.88 145.54 146.27 667,688 +0.14(+0.10%)
May 01, 2024 145.01 148.06 144.88 146.13 776,128 +1.74(+1.21%)
Apr 30, 2024 144.47 145.87 143.96 144.39 545,631 -1.13(-0.78%)
Apr 29, 2024 146.24 147.40 145.44 145.52 736,166 -0.86(-0.59%)
Apr 26, 2024 146.96 148.93 146.26 146.38 657,624 -0.52(-0.35%)
Apr 25, 2024 148.06 148.25 145.66 146.90 920,278 -1.06(-0.72%)
Apr 24, 2024 145.63 148.07 145.03 147.96 757,389 +1.10(+0.75%)
Apr 23, 2024 145.79 147.67 145.22 146.86 727,096 +1.18(+0.81%)
Apr 22, 2024 144.06 146.06 143.00 145.68 861,277 +2.30(+1.60%)
Apr 19, 2024 139.92 143.42 139.56 143.38 1,525,408 +4.08(+2.93%)
Apr 18, 2024 138.93 140.98 138.38 139.30 816,814 +0.26(+0.19%)
Apr 17, 2024 138.61 140.16 137.76 139.04 1,169,843 +1.65(+1.20%)
Apr 16, 2024 140.17 140.58 136.18 137.39 1,233,249 -3.55(-2.52%)
Apr 15, 2024 139.94 145.41 138.62 140.94 2,948,443 +6.38(+4.74%)
Apr 12, 2024 133.08 135.33 133.08 134.56 1,432,528 -0.62(-0.46%)
Apr 11, 2024 135.10 135.94 133.03 135.18 973,337 +0.32(+0.24%)
Apr 10, 2024 137.23 137.83 133.82 134.86 1,181,123 -5.90(-4.19%)
Apr 09, 2024 141.04 141.92 140.00 140.76 750,473 +0.19(+0.14%)
Apr 08, 2024 139.57 141.85 138.80 140.57 968,962 +1.86(+1.34%)
Apr 05, 2024 137.50 139.00 137.10 138.71 786,426 +0.60(+0.43%)
Apr 04, 2024 140.96 141.21 137.50 138.11 1,145,142 -0.94(-0.68%)
Apr 03, 2024 140.72 141.69 138.51 139.05 1,042,318 -1.60(-1.14%)
Apr 02, 2024 141.92 142.43 140.26 140.65 946,640 -2.57(-1.79%)
Apr 01, 2024 145.44 145.44 142.67 143.22 716,101 -2.22(-1.53%)
Mar 28, 2024 145.25 146.14 146.14 145.44 820,146 +0.64(+0.44%)
Mar 27, 2024 142.17 144.85 141.88 144.80 817,734 +3.57(+2.53%)
Mar 26, 2024 143.24 143.31 141.00 141.23 805,238 -1.07(-0.75%)
Mar 25, 2024 142.54 144.37 142.10 142.30 810,760 +0.15(+0.11%)
Mar 22, 2024 146.21 147.01 142.09 142.15 913,666 -3.70(-2.54%)
Mar 21, 2024 143.57 146.25 143.19 145.85 1,129,844 +2.66(+1.86%)
Mar 20, 2024 138.89 143.61 138.44 143.19 868,938 +3.58(+2.56%)
Mar 19, 2024 140.54 141.34 139.17 139.61 889,978 -1.32(-0.94%)
Mar 18, 2024 141.70 141.93 138.61 140.93 881,816 +0.40(+0.28%)
Mar 15, 2024 139.25 142.31 139.25 140.53 5,118,397 +0.19(+0.14%)
Mar 14, 2024 142.38 143.60 139.44 140.34 1,139,946 -2.85(-1.99%)
Mar 13, 2024 143.88 146.79 142.76 143.19 952,078 -0.05(-0.03%)
Mar 12, 2024 142.91 144.29 142.15 143.24 843,764 +0.41(+0.29%)
Mar 11, 2024 142.16 144.20 141.64 142.83 983,105 +0.09(+0.06%)
Mar 08, 2024 144.75 145.20 142.69 142.74 758,333 -0.63(-0.44%)
Mar 07, 2024 142.85 145.43 141.40 143.37 1,649,931 +1.73(+1.22%)
Mar 06, 2024 142.95 143.70 138.99 141.64 1,488,804 -2.22(-1.54%)
Mar 05, 2024 139.19 144.38 139.19 143.86 1,143,462 +3.91(+2.79%)
Mar 04, 2024 138.96 142.48 138.94 139.95 1,138,289 +3.04(+2.22%)
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.