Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 17, 2024 238.77 242.80 236.70 242.63 1,448,651 +3.14(+1.31%)
Jun 14, 2024 239.66 240.52 237.59 239.49 711,064 -1.48(-0.61%)
Jun 13, 2024 240.49 241.30 238.76 240.96 689,354 -0.15(-0.06%)
Jun 12, 2024 241.55 242.80 240.34 241.11 1,190,890 +1.07(+0.44%)
Jun 11, 2024 238.64 240.17 236.84 240.05 908,091 +1.84(+0.77%)
Jun 10, 2024 238.05 238.72 236.16 238.21 810,969 -0.42(-0.18%)
Jun 07, 2024 239.44 239.44 237.67 238.63 1,074,164 -1.33(-0.55%)
Jun 06, 2024 239.24 240.05 237.58 239.96 1,288,120 +1.33(+0.56%)
Jun 05, 2024 234.95 239.10 233.84 238.63 1,386,944 +3.66(+1.56%)
Jun 04, 2024 232.04 235.18 231.81 234.97 999,365 +2.59(+1.12%)
Jun 03, 2024 230.75 232.83 230.21 232.37 1,258,943 +0.72(+0.31%)
May 31, 2024 228.00 232.13 227.01 231.66 2,441,893 +3.49(+1.53%)
May 30, 2024 225.44 228.38 224.97 228.16 773,048 +2.56(+1.14%)
May 29, 2024 226.70 227.42 225.35 225.60 853,106 -2.76(-1.21%)
May 28, 2024 233.05 233.38 227.93 228.36 883,306 -5.40(-2.31%)
May 24, 2024 233.31 234.04 232.29 233.76 543,029 +1.18(+0.51%)
May 23, 2024 233.48 234.07 231.72 232.58 688,677 -0.57(-0.24%)
May 22, 2024 234.32 234.55 232.89 233.15 588,341 -1.30(-0.55%)
May 21, 2024 235.45 235.45 233.96 234.45 876,235 +0.31(+0.13%)
May 20, 2024 232.62 235.30 232.62 234.14 639,778 +1.03(+0.44%)
May 17, 2024 233.03 233.41 231.90 233.11 786,947 +1.03(+0.44%)
May 16, 2024 232.99 233.58 231.15 232.09 955,785 -0.32(-0.14%)
May 15, 2024 231.84 232.58 231.26 232.40 615,629 +1.05(+0.45%)
May 14, 2024 230.68 232.15 230.26 231.36 863,041 +0.15(+0.06%)
May 13, 2024 232.29 233.52 231.16 231.21 1,429,821 -1.77(-0.76%)
May 10, 2024 233.38 233.70 232.21 232.97 685,308 -0.06(-0.03%)
May 09, 2024 232.45 233.38 231.64 233.03 723,006 +0.35(+0.15%)
May 08, 2024 233.39 234.13 231.64 232.68 1,453,392 +0.31(+0.13%)
May 07, 2024 229.46 232.75 228.28 232.37 1,230,298 +3.96(+1.73%)
May 06, 2024 227.66 228.99 226.45 228.41 983,410 +1.45(+0.64%)
May 03, 2024 227.47 228.02 225.55 226.97 1,070,680 +0.74(+0.33%)
May 02, 2024 224.30 227.24 223.79 226.23 1,179,023 +1.78(+0.79%)
May 01, 2024 226.11 227.05 223.66 224.45 803,292 -1.17(-0.52%)
Apr 30, 2024 225.47 229.67 225.25 225.62 2,363,798 +4.47(+2.02%)
Apr 29, 2024 221.87 222.13 219.45 221.15 1,255,240 +0.57(+0.26%)
Apr 26, 2024 218.69 221.47 217.74 220.58 1,245,850 +1.31(+0.60%)
Apr 25, 2024 219.04 220.36 217.68 219.28 1,109,386 -0.99(-0.45%)
Apr 24, 2024 218.52 220.59 218.30 220.26 712,121 +1.12(+0.51%)
Apr 23, 2024 219.52 220.20 217.82 219.15 718,731 +0.35(+0.16%)
Apr 22, 2024 218.25 219.63 216.76 218.80 860,031 +1.15(+0.53%)
Apr 19, 2024 219.00 219.41 216.54 217.65 2,592,680 -1.05(-0.48%)
Apr 18, 2024 219.31 219.94 216.72 218.70 926,592 -0.04(-0.02%)
Apr 17, 2024 220.68 220.74 217.13 218.74 913,243 -1.13(-0.51%)
Apr 16, 2024 219.06 221.24 218.34 219.86 1,737,489 +1.34(+0.61%)
Apr 15, 2024 222.15 222.77 217.86 218.53 967,771 -2.64(-1.20%)
Apr 12, 2024 221.19 221.80 218.71 221.17 1,137,189 +0.94(+0.43%)
Apr 11, 2024 221.82 222.65 220.19 220.23 1,055,940 -1.40(-0.63%)
Apr 10, 2024 222.28 223.54 220.49 221.63 1,401,423 -3.63(-1.61%)
Apr 09, 2024 226.94 227.07 223.63 225.26 1,171,015 -1.00(-0.44%)
Apr 08, 2024 227.59 228.39 224.92 226.26 937,220 -0.96(-0.42%)
Apr 05, 2024 224.89 227.84 224.40 227.22 1,453,091 +3.16(+1.41%)
Apr 04, 2024 229.00 229.77 223.93 224.05 962,676 -3.67(-1.61%)
Apr 03, 2024 227.96 228.77 226.58 227.72 830,614 +0.81(+0.36%)
Apr 02, 2024 226.93 227.94 226.12 226.92 873,723 -0.48(-0.21%)
Apr 01, 2024 229.76 229.94 226.62 227.40 907,609 -2.96(-1.29%)
Mar 28, 2024 231.03 230.79 230.79 230.36 822,884 -0.86(-0.37%)
Mar 27, 2024 229.46 231.32 227.72 231.22 1,197,961 +3.52(+1.55%)
Mar 26, 2024 226.40 228.50 226.19 227.69 981,264 +1.16(+0.51%)
Mar 25, 2024 228.79 228.79 226.25 226.54 1,005,406 -2.19(-0.96%)
Mar 22, 2024 228.20 229.26 227.48 228.73 1,057,786 +0.45(+0.20%)
Mar 21, 2024 228.26 229.06 226.50 228.28 1,391,993 +0.21(+0.09%)
Mar 20, 2024 227.98 229.16 226.78 228.07 1,172,275 +1.27(+0.56%)
Mar 19, 2024 229.10 229.10 224.70 226.81 1,282,541 -0.78(-0.34%)
Mar 18, 2024 226.40 229.02 226.25 227.59 1,246,832 +1.99(+0.88%)
Mar 15, 2024 221.55 226.05 221.55 225.60 3,382,375 +1.86(+0.83%)
Mar 14, 2024 224.06 224.73 222.57 223.74 1,035,692 -0.35(-0.16%)
Mar 13, 2024 222.91 224.90 222.54 224.09 829,742 +1.61(+0.72%)
Mar 12, 2024 222.42 223.12 221.93 222.47 1,943,884 -0.34(-0.15%)
Mar 11, 2024 222.29 222.83 220.84 222.81 1,429,867 +0.44(+0.20%)
Mar 08, 2024 223.89 225.17 222.26 222.38 864,414 -1.10(-0.49%)
Mar 07, 2024 223.91 225.22 222.97 223.48 883,657 +1.02(+0.46%)
Mar 06, 2024 222.40 224.30 221.52 222.46 866,957 +0.13(+0.06%)
Mar 05, 2024 223.83 225.52 221.90 222.33 1,074,884 -2.48(-1.10%)
Mar 04, 2024 223.58 226.17 223.58 224.80 902,762 +0.39(+0.17%)
Mar 01, 2024 222.19 225.23 221.57 224.42 1,020,033 +0.67(+0.30%)
Feb 29, 2024 224.50 224.59 222.63 223.75 1,740,053 -0.17(-0.08%)
Feb 28, 2024 221.92 224.53 220.35 223.92 1,171,980 +2.91(+1.31%)
Feb 27, 2024 219.23 221.50 219.11 221.01 1,431,143 +1.80(+0.82%)
Feb 26, 2024 220.92 221.20 219.11 219.21 1,385,101 -2.05(-0.93%)
Feb 23, 2024 218.91 221.41 217.37 221.26 1,442,978 +2.61(+1.19%)
Feb 22, 2024 216.93 219.67 216.18 218.65 1,044,497 +2.78(+1.29%)
Feb 21, 2024 216.26 216.85 214.37 215.88 1,182,446 +0.54(+0.25%)
Feb 20, 2024 213.62 216.01 212.90 215.34 1,194,312 +1.00(+0.47%)
Feb 16, 2024 215.43 216.43 213.98 214.34 1,985,342 -1.08(-0.50%)
Feb 15, 2024 216.16 216.94 213.26 215.42 1,998,369 -0.50(-0.23%)
Feb 14, 2024 219.13 220.28 215.27 215.92 1,975,710 -4.19(-1.90%)
Feb 13, 2024 212.61 220.47 211.68 220.11 3,208,385 +18.11(+8.97%)
Feb 12, 2024 201.47 202.98 201.01 202.00 1,051,939 +0.26(+0.13%)
Feb 09, 2024 201.52 202.63 199.53 201.74 1,002,301 -0.17(-0.08%)
Feb 08, 2024 202.01 202.01 200.49 201.91 771,400 -0.11(-0.05%)
Feb 07, 2024 200.21 202.42 199.53 202.01 1,170,597 +3.03(+1.53%)
Feb 06, 2024 194.90 199.32 194.77 198.98 1,451,521 +4.38(+2.25%)
Feb 05, 2024 195.59 197.20 194.54 194.60 1,778,467 -3.76(-1.90%)
Feb 02, 2024 198.09 199.59 196.09 198.36 1,185,791 -0.70(-0.35%)
Feb 01, 2024 196.86 199.07 195.31 199.06 1,135,298 +1.80(+0.91%)
Jan 31, 2024 200.03 200.24 196.50 197.26 1,723,501 -2.51(-1.26%)
Jan 30, 2024 198.26 199.99 197.56 199.77 874,249 +1.48(+0.75%)
Jan 29, 2024 197.28 198.29 196.24 198.28 1,075,887 +0.76(+0.38%)
Jan 26, 2024 198.12 198.72 196.59 197.53 691,983 -0.13(-0.07%)
Jan 25, 2024 196.52 197.79 195.82 197.66 792,250 +1.99(+1.02%)
Jan 24, 2024 198.00 198.71 195.52 195.67 799,765 -2.55(-1.29%)
Jan 23, 2024 200.50 201.50 197.82 198.21 1,034,086 -1.68(-0.84%)
Jan 22, 2024 200.40 201.23 198.95 199.90 1,146,956 +1.00(+0.50%)
Jan 19, 2024 199.65 199.76 197.05 198.90 2,753,088 -0.59(-0.29%)
Jan 18, 2024 197.00 199.81 197.00 199.49 1,039,090 +3.00(+1.53%)
Jan 17, 2024 197.14 198.39 195.81 196.48 1,198,647 -1.59(-0.80%)
Jan 16, 2024 198.69 198.97 196.76 198.07 1,083,500 +0.12(+0.06%)
Jan 12, 2024 198.11 198.14 196.88 197.96 684,318 +0.90(+0.45%)
Jan 11, 2024 197.04 197.13 195.10 197.06 851,417 +0.63(+0.32%)
Jan 10, 2024 195.11 196.90 195.09 196.43 603,949 +1.45(+0.75%)
Jan 09, 2024 193.65 195.24 193.40 194.98 781,484 -0.05(-0.03%)
Jan 08, 2024 193.72 195.10 192.52 195.03 965,593 +0.73(+0.37%)
Jan 05, 2024 194.16 195.24 193.44 194.30 763,794 -0.24(-0.12%)
Jan 04, 2024 194.75 196.51 194.15 194.54 1,071,129 -0.63(-0.32%)
Jan 03, 2024 195.88 196.60 194.61 195.17 908,068 -2.07(-1.05%)
Jan 02, 2024 195.52 197.34 194.25 197.24 1,164,216 -0.15(-0.08%)
Dec 29, 2023 197.82 198.34 196.99 197.39 707,115 -0.52(-0.26%)
Dec 28, 2023 198.33 198.75 197.61 197.91 523,496 -0.52(-0.26%)
Dec 27, 2023 197.01 198.77 197.01 198.42 530,817 +0.75(+0.38%)
Dec 26, 2023 196.65 198.53 196.52 197.68 652,098 +1.01(+0.52%)
Dec 22, 2023 196.13 197.72 195.84 196.66 575,567 +0.71(+0.36%)
Dec 21, 2023 195.11 196.35 194.31 195.96 941,849 +2.05(+1.06%)
Dec 20, 2023 195.48 196.61 193.88 193.91 1,410,619 -1.98(-1.01%)
Dec 19, 2023 196.18 197.23 195.43 195.88 1,030,700 +0.09(+0.05%)
Dec 18, 2023 195.25 196.43 194.01 195.79 777,382 +0.54(+0.28%)
Dec 15, 2023 194.28 195.73 193.34 195.26 2,738,886 +0.08(+0.04%)
Dec 14, 2023 197.19 200.06 194.70 195.18 1,606,921 -1.79(-0.91%)
Dec 13, 2023 193.40 197.10 192.88 196.97 1,592,017 +4.45(+2.31%)
Dec 12, 2023 192.24 193.43 190.88 192.52 1,332,620 +0.56(+0.29%)
Dec 11, 2023 190.64 192.82 190.05 191.96 976,852 +1.33(+0.70%)
Dec 08, 2023 190.89 191.35 189.45 190.63 732,591 -0.30(-0.16%)
Dec 07, 2023 189.47 191.09 188.11 190.93 798,688 +2.10(+1.11%)
Dec 06, 2023 190.04 190.56 188.54 188.83 1,073,689 +0.30(+0.16%)
Dec 05, 2023 189.47 189.72 187.34 188.53 1,437,277 -1.43(-0.75%)
Dec 04, 2023 190.01 192.23 189.52 189.96 1,654,824 -0.95(-0.50%)
Dec 01, 2023 190.18 191.66 189.66 190.91 1,121,108 +0.66(+0.35%)
Nov 30, 2023 187.40 190.47 186.86 190.25 1,686,300 +3.08(+1.64%)
Nov 29, 2023 187.54 188.00 186.41 187.17 976,807 +0.22(+0.12%)
Nov 28, 2023 187.48 188.01 186.72 186.95 1,065,201 -0.59(-0.31%)
Nov 27, 2023 185.12 187.90 184.69 187.54 936,864 +1.75(+0.94%)
Nov 24, 2023 185.43 186.38 184.56 185.79 301,772 +0.59(+0.32%)
Nov 22, 2023 186.15 186.41 184.63 185.21 725,456 +0.05(+0.03%)
Nov 21, 2023 183.52 185.77 183.52 185.16 790,870 +1.61(+0.88%)
Nov 20, 2023 181.27 184.03 180.98 183.55 807,139 +0.62(+0.34%)
Nov 17, 2023 183.87 184.41 182.52 182.92 994,236 -0.77(-0.42%)
Nov 16, 2023 181.87 184.87 181.42 183.70 999,527 +1.83(+1.00%)
Nov 15, 2023 181.31 183.49 181.09 181.87 767,964 -0.57(-0.31%)
Nov 14, 2023 180.89 183.22 180.00 182.44 882,339 +4.82(+2.72%)
Nov 13, 2023 176.02 177.89 175.79 177.62 654,136 +1.09(+0.62%)
Nov 10, 2023 174.53 176.98 173.98 176.52 754,956 +2.19(+1.26%)
Nov 09, 2023 175.75 176.20 174.28 174.33 1,091,890 -0.99(-0.57%)
Nov 08, 2023 172.74 175.77 172.73 175.32 993,488 +2.67(+1.55%)
Nov 07, 2023 172.98 173.58 171.45 172.65 838,553 -0.47(-0.27%)
Nov 06, 2023 172.72 173.62 171.68 173.12 1,058,387 -0.30(-0.17%)
Nov 03, 2023 171.57 174.68 171.18 173.42 1,065,084 +3.62(+2.13%)
Nov 02, 2023 166.58 170.30 166.01 169.80 1,167,777 +3.88(+2.34%)
Nov 01, 2023 166.13 167.08 164.11 165.92 1,877,097 -0.53(-0.32%)
Oct 31, 2023 158.94 167.26 157.92 166.44 2,641,543 +8.52(+5.40%)
Oct 30, 2023 157.50 158.40 156.37 157.92 1,492,293 +1.70(+1.09%)
Oct 27, 2023 156.98 158.13 155.51 156.22 1,085,946 -0.97(-0.62%)
Oct 26, 2023 158.37 159.79 157.10 157.19 1,222,479 -0.25(-0.16%)
Oct 25, 2023 158.76 159.36 156.90 157.44 1,157,809 -1.57(-0.99%)
Oct 24, 2023 158.95 159.75 158.14 159.01 1,326,801 +1.09(+0.69%)
Oct 23, 2023 158.15 159.52 157.53 157.92 1,102,438 -0.77(-0.49%)
Oct 20, 2023 159.79 160.34 158.52 158.69 1,336,629 -0.41(-0.26%)
Oct 19, 2023 160.48 162.29 159.05 159.10 1,308,232 -1.90(-1.18%)
Oct 18, 2023 163.20 164.25 160.76 161.00 900,256 -4.01(-2.43%)
Oct 17, 2023 163.86 166.20 163.48 165.00 742,153 -0.02(-0.01%)
Oct 16, 2023 164.81 165.97 163.36 165.02 984,266 +1.67(+1.02%)
Oct 13, 2023 165.14 165.56 162.46 163.36 672,012 -0.86(-0.53%)
Oct 12, 2023 167.83 168.36 163.53 164.22 845,765 -4.22(-2.50%)
Oct 11, 2023 168.96 169.24 167.11 168.44 468,326 +0.62(+0.37%)
Oct 10, 2023 167.05 169.24 166.59 167.82 655,137 +1.44(+0.86%)
Oct 09, 2023 167.59 168.58 165.67 166.38 818,724 -1.85(-1.10%)
Oct 06, 2023 166.21 169.65 165.04 168.23 825,461 +1.09(+0.65%)
Oct 05, 2023 168.24 168.71 165.86 167.14 806,663 -1.16(-0.69%)
Oct 04, 2023 165.69 168.34 164.43 168.30 1,217,948 +4.02(+2.45%)
Oct 03, 2023 164.53 166.45 163.87 164.28 1,180,151 -1.33(-0.80%)
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.