Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 160.52 161.12 158.66 159.53 561,558 -2.40(-1.48%)
Jun 13, 2024 164.01 164.88 160.55 161.93 809,574 -2.26(-1.38%)
Jun 12, 2024 163.09 165.47 162.86 164.19 588,222 +2.67(+1.65%)
Jun 11, 2024 161.99 162.00 160.20 161.52 870,772 -1.10(-0.68%)
Jun 10, 2024 162.90 163.00 161.04 162.62 527,079 -0.64(-0.39%)
Jun 07, 2024 163.30 164.59 163.05 163.26 324,302 -0.65(-0.40%)
Jun 06, 2024 164.27 166.06 163.39 163.91 390,259 -0.09(-0.05%)
Jun 05, 2024 163.45 164.16 162.69 164.00 506,554 +0.97(+0.59%)
Jun 04, 2024 162.72 164.22 162.67 163.03 528,667 -0.17(-0.10%)
Jun 03, 2024 163.31 164.00 162.12 163.20 623,957 -0.65(-0.40%)
May 31, 2024 162.68 163.86 161.45 163.85 1,398,364 +1.08(+0.66%)
May 30, 2024 162.48 164.95 161.82 162.77 778,941 +1.11(+0.69%)
May 29, 2024 161.48 162.99 161.08 161.66 471,067 -0.74(-0.46%)
May 28, 2024 162.92 163.34 161.86 162.40 704,866 -1.41(-0.86%)
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 140.62 141.87 139.65 141.02 933,196 +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%)
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.