Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 143.81 144.21 142.72 143.45 2,552,153 +0.14(+0.10%)
Jun 13, 2024 144.91 145.40 142.65 143.31 1,875,589 -2.13(-1.47%)
Jun 12, 2024 147.99 148.48 143.66 145.45 1,555,823 -2.10(-1.43%)
Jun 11, 2024 146.44 147.73 145.49 147.55 1,318,464 +0.19(+0.13%)
Jun 10, 2024 147.15 149.01 147.12 147.36 2,505,983 +0.27(+0.18%)
Jun 07, 2024 147.08 148.94 146.46 147.09 1,169,567 -0.44(-0.30%)
Jun 06, 2024 146.10 147.54 145.38 147.53 1,220,409 +0.96(+0.65%)
Jun 05, 2024 147.46 148.41 146.30 146.57 1,643,227 -1.02(-0.69%)
Jun 04, 2024 146.91 148.01 145.21 147.59 1,636,187 -1.22(-0.82%)
Jun 03, 2024 152.41 153.32 144.56 148.81 2,571,555 -4.82(-3.14%)
May 31, 2024 150.35 153.90 150.35 153.63 2,770,498 +3.88(+2.59%)
May 30, 2024 148.26 150.51 148.26 149.75 2,623,826 +1.33(+0.89%)
May 29, 2024 151.31 151.31 148.38 148.43 1,955,223 -3.16(-2.08%)
May 28, 2024 152.53 152.53 149.44 151.59 4,083,977 +0.66(+0.44%)
May 24, 2024 150.76 151.77 150.25 150.93 1,657,959 +1.11(+0.74%)
May 23, 2024 151.61 151.91 149.34 149.82 2,260,328 -1.05(-0.69%)
May 22, 2024 153.68 153.68 149.96 150.87 2,869,623 -3.27(-2.12%)
May 21, 2024 154.83 155.62 153.80 154.14 2,211,937 -1.22(-0.78%)
May 20, 2024 158.28 158.41 154.95 155.36 1,744,162 -2.27(-1.44%)
May 17, 2024 156.54 157.84 155.54 157.63 2,285,365 +1.79(+1.15%)
May 16, 2024 156.24 156.70 154.99 155.83 2,237,478 -0.41(-0.26%)
May 15, 2024 157.57 157.62 154.38 156.24 2,435,199 -1.75(-1.11%)
May 14, 2024 159.16 160.14 157.49 158.00 1,786,878 -1.13(-0.71%)
May 13, 2024 160.63 160.73 157.86 159.12 2,483,038 -0.79(-0.49%)
May 10, 2024 160.48 160.48 158.33 159.91 1,382,765 +0.45(+0.28%)
May 09, 2024 157.45 159.51 157.26 159.46 1,847,007 +2.28(+1.45%)
May 08, 2024 157.26 157.86 156.08 157.18 2,410,232 -0.83(-0.52%)
May 07, 2024 159.51 159.66 157.97 158.01 2,471,489 -0.91(-0.57%)
May 06, 2024 159.51 160.95 158.47 158.91 3,512,210 +0.54(+0.34%)
May 03, 2024 157.60 158.44 154.40 158.38 6,048,129 +0.30(+0.19%)
May 02, 2024 157.55 159.82 157.18 158.08 5,202,801 +1.78(+1.14%)
May 01, 2024 156.35 158.47 154.39 156.29 4,873,899 -0.72(-0.46%)
Apr 30, 2024 162.63 162.63 156.89 157.01 1,676,113 -5.62(-3.46%)
Apr 29, 2024 161.60 163.48 161.09 162.63 1,860,912 +0.60(+0.37%)
Apr 26, 2024 159.88 162.61 158.55 162.03 1,938,967 +1.08(+0.67%)
Apr 25, 2024 159.51 161.48 157.93 160.96 2,421,442 +2.31(+1.46%)
Apr 24, 2024 155.66 158.74 155.50 158.65 2,370,753 +2.18(+1.40%)
Apr 23, 2024 155.51 156.99 154.60 156.46 2,454,175 +0.71(+0.45%)
Apr 22, 2024 153.21 156.77 151.44 155.75 1,816,321 +1.88(+1.22%)
Apr 19, 2024 151.72 154.24 151.72 153.88 2,558,812 +2.56(+1.69%)
Apr 18, 2024 151.24 151.73 150.08 151.32 1,005,841 +0.98(+0.65%)
Apr 17, 2024 149.80 151.82 149.53 150.34 1,284,572 +0.54(+0.36%)
Apr 16, 2024 151.08 151.80 149.16 149.80 1,233,275 -1.36(-0.90%)
Apr 15, 2024 154.29 154.94 150.98 151.16 1,723,195 -1.59(-1.04%)
Apr 12, 2024 158.43 158.75 152.00 152.74 2,740,355 -4.42(-2.81%)
Apr 11, 2024 157.73 158.02 154.46 157.16 1,091,353 -0.35(-0.22%)
Apr 10, 2024 155.41 157.66 155.19 157.51 1,623,476 +1.64(+1.06%)
Apr 09, 2024 156.12 156.61 154.35 155.86 1,473,345 +0.57(+0.37%)
Apr 08, 2024 157.47 157.81 155.30 155.30 1,789,735 -1.68(-1.07%)
Apr 05, 2024 156.09 157.25 154.85 156.97 2,043,887 +1.33(+0.85%)
Apr 04, 2024 155.76 157.40 155.06 155.65 2,814,053 -0.06(-0.04%)
Apr 03, 2024 155.80 155.97 154.56 155.71 1,644,533 +0.67(+0.43%)
Apr 02, 2024 155.85 156.27 153.49 155.04 1,461,578 +0.73(+0.47%)
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.