Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2024 153.84 155.29 150.76 152.06 479,772 -4.69(-2.99%)
May 28, 2024 159.29 159.56 153.76 156.75 726,710 -1.41(-0.89%)
May 24, 2024 158.78 159.79 157.21 158.16 362,382 -0.62(-0.39%)
May 23, 2024 165.46 166.46 158.27 158.78 430,157 -6.35(-3.85%)
May 22, 2024 166.92 169.08 164.36 165.13 456,615 -1.77(-1.06%)
May 21, 2024 170.92 171.75 165.54 166.90 358,952 -4.88(-2.84%)
May 20, 2024 171.62 174.36 170.92 171.78 319,889 -0.16(-0.09%)
May 17, 2024 170.81 172.11 168.51 171.94 456,301 +0.91(+0.53%)
May 16, 2024 174.93 175.99 170.82 171.03 430,952 -5.00(-2.84%)
May 15, 2024 174.42 176.94 172.53 176.03 467,344 +3.55(+2.06%)
May 14, 2024 165.73 173.35 164.51 172.48 553,636 +9.14(+5.60%)
May 13, 2024 166.80 169.62 163.06 163.34 391,163 -3.47(-2.08%)
May 10, 2024 164.70 167.43 163.82 166.81 337,488 +1.92(+1.16%)
May 09, 2024 165.35 166.38 161.76 164.89 419,611 -0.61(-0.37%)
May 08, 2024 165.94 168.30 165.07 165.50 323,889 -2.22(-1.32%)
May 07, 2024 168.34 169.22 165.99 167.72 529,350 -0.32(-0.19%)
May 06, 2024 168.68 168.68 165.91 168.04 458,055 +0.99(+0.59%)
May 03, 2024 170.10 172.00 166.43 167.05 454,984 +0.74(+0.44%)
May 02, 2024 160.61 166.71 155.48 166.31 848,499 +7.95(+5.02%)
May 01, 2024 159.00 164.15 151.82 158.36 909,296 -5.84(-3.56%)
Apr 30, 2024 164.54 168.28 164.01 164.20 756,816 -1.94(-1.17%)
Apr 29, 2024 167.91 168.96 163.22 166.14 426,055 -0.44(-0.26%)
Apr 26, 2024 165.66 168.46 165.04 166.58 341,269 +0.92(+0.56%)
Apr 25, 2024 166.21 168.10 163.23 165.66 238,746 -2.20(-1.31%)
Apr 24, 2024 169.82 173.48 165.91 167.86 555,959 -3.42(-2.00%)
Apr 23, 2024 166.49 174.30 165.44 171.28 928,604 +13.80(+8.76%)
Apr 22, 2024 158.03 159.70 154.87 157.48 294,448 +0.34(+0.22%)
Apr 19, 2024 157.63 159.41 156.33 157.14 395,370 +0.08(+0.05%)
Apr 18, 2024 154.59 159.35 152.19 157.06 759,238 -3.92(-2.44%)
Apr 17, 2024 165.22 169.21 160.16 160.98 525,333 -3.19(-1.94%)
Apr 16, 2024 165.96 166.21 160.91 164.17 609,323 -2.22(-1.33%)
Apr 15, 2024 173.76 174.73 165.89 166.39 447,313 -5.14(-3.00%)
Apr 12, 2024 174.01 174.62 169.74 171.53 706,402 -4.55(-2.58%)
Apr 11, 2024 175.35 176.88 174.92 176.08 339,191 +0.08(+0.05%)
Apr 10, 2024 176.43 177.93 175.02 176.00 424,293 -5.92(-3.25%)
Apr 09, 2024 174.57 182.21 174.57 181.92 383,743 +7.87(+4.52%)
Apr 08, 2024 173.51 175.83 172.98 174.05 309,103 +0.24(+0.14%)
Apr 05, 2024 173.27 178.18 173.13 173.81 590,003 +0.87(+0.50%)
Apr 04, 2024 178.99 180.10 172.79 172.94 429,753 -4.38(-2.47%)
Apr 03, 2024 176.73 179.81 175.53 177.32 338,995 -0.60(-0.34%)
Apr 02, 2024 180.18 180.72 176.39 177.92 590,323 -5.03(-2.75%)
Apr 01, 2024 184.98 184.98 180.08 182.95 452,352 -0.97(-0.53%)
Mar 28, 2024 184.17 187.25 182.56 183.92 337,956 -0.83(-0.45%)
Mar 27, 2024 186.70 186.70 183.22 184.75 396,768 +0.91(+0.49%)
Mar 26, 2024 185.14 186.81 183.37 183.84 436,355 -1.04(-0.56%)
Mar 25, 2024 197.51 198.00 184.31 184.88 452,840 -13.15(-6.64%)
Mar 22, 2024 199.95 200.03 196.86 198.03 328,185 -1.71(-0.86%)
Mar 21, 2024 196.58 200.23 196.58 199.74 426,284 +3.02(+1.54%)
Mar 20, 2024 198.80 199.35 194.84 196.72 400,612 -1.97(-0.99%)
Mar 19, 2024 193.01 198.79 193.01 198.69 273,669 +4.44(+2.29%)
Mar 18, 2024 191.94 194.50 190.70 194.25 301,281 +4.32(+2.27%)
Mar 15, 2024 192.22 194.46 189.44 189.93 601,781 -3.65(-1.89%)
Mar 14, 2024 193.20 194.98 192.31 193.58 403,775 -0.81(-0.42%)
Mar 13, 2024 191.53 196.55 191.53 194.39 353,982 +1.63(+0.85%)
Mar 12, 2024 193.12 194.22 190.54 192.76 438,773 -0.38(-0.20%)
Mar 11, 2024 194.72 196.30 193.11 193.14 221,299 -2.33(-1.19%)
Mar 08, 2024 199.20 203.13 194.62 195.47 285,183 -2.99(-1.51%)
Mar 07, 2024 196.30 199.80 196.01 198.46 282,393 +3.33(+1.71%)
Mar 06, 2024 195.00 196.63 193.45 195.13 248,526 +3.06(+1.59%)
Mar 05, 2024 193.81 195.38 190.00 192.07 420,639 -3.65(-1.86%)
Mar 04, 2024 196.45 199.00 194.76 195.72 363,771 +0.20(+0.10%)
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.