Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 13, 2024 232.55 236.25 232.49 234.03 2,673,475 -4.41(-1.85%)
Jun 12, 2024 239.03 240.58 236.44 238.44 2,514,622 +2.14(+0.91%)
Jun 11, 2024 233.65 236.51 233.13 236.30 3,098,506 +0.93(+0.40%)
Jun 10, 2024 232.29 235.98 231.19 235.37 2,765,659 +0.60(+0.26%)
Jun 07, 2024 236.05 237.61 233.27 234.77 2,208,156 -2.64(-1.11%)
Jun 06, 2024 234.52 238.38 233.28 237.41 2,756,896 +1.73(+0.73%)
Jun 05, 2024 232.00 235.97 231.22 235.68 4,016,248 +5.05(+2.19%)
Jun 04, 2024 231.86 232.18 228.95 230.63 2,616,051 -0.66(-0.29%)
Jun 03, 2024 234.16 235.35 227.60 231.29 3,099,828 -2.27(-0.97%)
May 31, 2024 229.19 233.80 226.75 233.56 6,487,454 +4.47(+1.95%)
May 30, 2024 227.77 229.77 227.11 229.09 2,896,469 +1.84(+0.81%)
May 29, 2024 228.83 230.71 226.93 227.25 3,013,998 -5.27(-2.27%)
May 28, 2024 229.53 233.36 229.53 232.51 2,684,108 +0.93(+0.40%)
May 24, 2024 235.39 237.38 231.28 231.59 4,562,389 -2.04(-0.87%)
May 23, 2024 239.93 240.92 231.08 233.63 5,600,587 -5.58(-2.33%)
May 22, 2024 226.89 239.42 223.86 239.21 9,482,402 +23.43(+10.86%)
May 21, 2024 214.35 216.22 213.70 215.78 3,442,139 -0.84(-0.39%)
May 20, 2024 214.11 217.83 213.09 216.62 2,658,026 +3.39(+1.59%)
May 17, 2024 213.66 214.78 212.13 213.23 2,383,263 -0.04(-0.02%)
May 16, 2024 215.14 215.14 212.81 213.27 2,831,293 -1.62(-0.76%)
May 15, 2024 213.58 215.04 211.87 214.90 3,817,798 +3.80(+1.80%)
May 14, 2024 208.17 211.58 205.89 211.10 2,694,143 +3.55(+1.71%)
May 13, 2024 208.00 208.92 207.23 207.55 2,324,044 +1.19(+0.57%)
May 10, 2024 205.13 206.94 204.43 206.37 2,627,424 +2.39(+1.17%)
May 09, 2024 203.67 204.65 202.89 203.98 2,953,507 -0.07(-0.03%)
May 08, 2024 201.59 204.19 201.01 204.05 2,474,086 +1.28(+0.63%)
May 07, 2024 203.69 204.96 202.72 202.76 3,289,860 +0.25(+0.12%)
May 06, 2024 199.38 202.62 199.20 202.51 2,177,489 +3.68(+1.85%)
May 03, 2024 198.25 201.03 198.25 198.84 2,382,301 +3.13(+1.60%)
May 02, 2024 195.32 196.54 190.83 195.71 2,738,997 +2.59(+1.34%)
May 01, 2024 196.28 198.73 193.08 193.12 3,568,770 -6.69(-3.35%)
Apr 30, 2024 202.82 203.39 199.71 199.81 2,679,082 -3.28(-1.61%)
Apr 29, 2024 200.01 203.17 199.84 203.09 2,297,985 +1.92(+0.96%)
Apr 26, 2024 196.28 201.80 196.19 201.17 3,148,738 +4.01(+2.04%)
Apr 25, 2024 197.08 198.31 194.33 197.16 3,313,016 +1.44(+0.73%)
Apr 24, 2024 199.24 200.88 194.26 195.72 6,552,795 +6.54(+3.46%)
Apr 23, 2024 186.26 190.10 185.69 189.18 4,192,856 +3.61(+1.94%)
Apr 22, 2024 183.71 187.56 182.46 185.57 3,571,962 +2.94(+1.61%)
Apr 19, 2024 186.35 187.19 181.85 182.63 4,266,182 -4.20(-2.25%)
Apr 18, 2024 187.57 189.45 185.86 186.84 2,759,804 -1.84(-0.98%)
Apr 17, 2024 191.66 192.07 188.45 188.68 2,774,221 -1.79(-0.94%)
Apr 16, 2024 191.99 193.27 189.72 190.47 2,277,062 +0.94(+0.49%)
Apr 15, 2024 194.18 195.10 188.48 189.54 2,570,663 -1.97(-1.03%)
Apr 12, 2024 194.26 195.88 191.32 191.51 3,350,490 -6.34(-3.21%)
Apr 11, 2024 197.18 198.30 193.47 197.85 3,440,819 +2.30(+1.18%)
Apr 10, 2024 199.59 199.96 194.62 195.55 4,535,766 -7.76(-3.82%)
Apr 09, 2024 197.72 203.39 197.13 203.31 4,616,419 +7.40(+3.78%)
Apr 08, 2024 193.86 196.20 193.26 195.91 2,465,421 +1.92(+0.99%)
Apr 05, 2024 191.87 194.88 190.41 193.99 2,095,703 +2.80(+1.46%)
Apr 04, 2024 197.56 197.91 190.57 191.19 2,942,687 -3.40(-1.75%)
Apr 03, 2024 192.24 195.89 191.89 194.59 1,935,924 +0.48(+0.25%)
Apr 02, 2024 194.45 194.81 191.98 194.11 2,505,738 -1.73(-0.88%)
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.