Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 163.73 164.41 162.54 163.81 541,643 +1.08(+0.66%)
May 23, 2024 162.27 163.39 160.81 162.73 890,134 +0.67(+0.41%)
May 22, 2024 167.40 169.09 161.10 162.06 1,321,623 -8.67(-5.08%)
May 21, 2024 170.14 170.98 169.49 170.73 510,057 +0.54(+0.32%)
May 20, 2024 171.00 171.64 169.67 170.19 529,766 -0.75(-0.44%)
May 17, 2024 170.58 171.47 169.50 170.94 525,781 +0.96(+0.56%)
May 16, 2024 170.82 171.24 169.95 169.98 526,810 -0.57(-0.33%)
May 15, 2024 170.27 171.10 170.11 170.55 596,976 +0.64(+0.38%)
May 14, 2024 169.45 170.77 169.06 169.91 506,645 +0.55(+0.32%)
May 13, 2024 169.17 169.82 168.80 169.36 369,865 +0.43(+0.25%)
May 10, 2024 169.59 169.70 168.24 168.93 737,154 -0.37(-0.22%)
May 09, 2024 170.16 170.16 168.45 169.30 552,479 -0.66(-0.39%)
May 08, 2024 169.36 170.16 169.03 169.96 542,099 +0.00(+0.00%)
May 07, 2024 167.95 170.87 167.20 169.96 878,607 +2.08(+1.24%)
May 06, 2024 167.13 167.90 165.82 167.88 827,882 +1.91(+1.15%)
May 03, 2024 165.79 166.44 164.17 165.97 973,141 +0.64(+0.39%)
May 02, 2024 164.00 165.93 162.94 165.33 1,361,154 +1.91(+1.17%)
May 01, 2024 153.25 164.73 151.00 163.42 2,765,562 +18.95(+13.12%)
Apr 30, 2024 145.09 146.24 144.41 144.47 1,185,434 -0.71(-0.49%)
Apr 29, 2024 142.85 145.21 142.85 145.18 788,550 +1.73(+1.21%)
Apr 26, 2024 142.99 144.32 142.99 143.45 625,349 +0.42(+0.29%)
Apr 25, 2024 141.86 143.29 140.46 143.03 528,230 +0.24(+0.17%)
Apr 24, 2024 142.75 143.48 142.20 142.79 612,576 +0.28(+0.20%)
Apr 23, 2024 140.98 143.07 140.98 142.51 788,075 +1.49(+1.06%)
Apr 22, 2024 140.62 141.87 141.02 933,196 +1.50(+1.08%)
Apr 19, 2024 141.06 141.78 138.86 139.52 2,924,108 -1.20(-0.85%)
Apr 18, 2024 141.50 141.97 140.16 140.72 828,179 -0.35(-0.25%)
Apr 17, 2024 142.75 143.23 140.19 141.07 757,659 -1.12(-0.79%)
Apr 16, 2024 141.73 143.09 141.00 142.19 833,903 +0.55(+0.39%)
Apr 15, 2024 144.29 144.88 140.92 141.64 899,979 -1.47(-1.03%)
Apr 12, 2024 144.90 145.38 142.67 143.11 739,971 -2.97(-2.03%)
Apr 11, 2024 146.46 146.99 145.81 146.08 509,812 +0.12(+0.08%)
Apr 10, 2024 146.83 147.22 145.38 145.96 637,394 -2.42(-1.63%)
Apr 09, 2024 149.29 149.50 147.58 148.38 537,214 -0.62(-0.42%)
Apr 08, 2024 147.91 149.42 147.82 149.00 818,650 +1.47(+1.00%)
Apr 05, 2024 145.39 147.71 145.22 147.53 603,398 +2.63(+1.82%)
Apr 04, 2024 147.01 147.33 144.84 144.90 552,799 -1.14(-0.78%)
Apr 03, 2024 145.97 146.62 145.82 146.04 549,510 +0.30(+0.21%)
Apr 02, 2024 147.16 147.16 145.20 145.74 737,609 -1.62(-1.10%)
Apr 01, 2024 148.53 148.91 147.23 147.36 625,733 -1.51(-1.01%)
Mar 28, 2024 148.44 149.20 149.20 148.87 859,568 +0.89(+0.60%)
Mar 27, 2024 147.96 148.18 146.91 147.98 709,456 +0.58(+0.39%)
Mar 26, 2024 146.52 147.79 146.52 147.40 676,000 +0.72(+0.49%)
Mar 25, 2024 146.95 147.84 146.45 146.68 520,736 -0.61(-0.41%)
Mar 22, 2024 147.87 148.25 146.91 147.29 977,313 -0.85(-0.57%)
Mar 21, 2024 146.75 148.50 146.52 148.14 628,416 +1.46(+1.00%)
Mar 20, 2024 146.32 146.89 145.45 146.68 746,651 +0.20(+0.14%)
Mar 19, 2024 146.30 146.76 145.44 146.48 747,452 +0.47(+0.32%)
Mar 18, 2024 146.20 146.87 145.81 146.01 586,214 +0.26(+0.18%)
Mar 15, 2024 145.81 147.29 145.32 145.75 3,466,220 -1.28(-0.87%)
Mar 14, 2024 148.03 148.88 146.45 147.03 985,721 -0.59(-0.40%)
Mar 13, 2024 148.27 148.69 147.36 147.62 930,077 -0.10(-0.07%)
Mar 12, 2024 145.36 148.15 144.60 147.72 1,633,659 +2.45(+1.69%)
Mar 11, 2024 140.93 145.95 140.90 145.27 2,727,825 +4.03(+2.85%)
Mar 08, 2024 140.77 142.03 140.37 141.24 836,284 +0.51(+0.36%)
Mar 07, 2024 139.81 140.95 139.08 140.73 922,442 +1.47(+1.06%)
Mar 06, 2024 139.95 141.08 138.84 139.26 1,004,808 -0.14(-0.10%)
Mar 05, 2024 138.84 139.54 137.62 139.40 1,154,908 +0.42(+0.30%)
Mar 04, 2024 136.39 139.76 136.33 138.98 1,287,847 +2.23(+1.63%)
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.