Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 12, 2024 148.44 148.93 144.10 145.89 1,551,085 -2.11(-1.43%)
Jun 11, 2024 146.89 148.18 145.93 148.00 1,314,452 +0.19(+0.13%)
Jun 10, 2024 147.60 149.47 147.57 147.81 2,498,356 +0.27(+0.18%)
Jun 07, 2024 147.53 149.40 146.91 147.54 1,166,008 -0.44(-0.30%)
Jun 06, 2024 146.55 147.99 145.82 147.98 1,216,695 +0.96(+0.65%)
Jun 05, 2024 147.91 148.86 146.75 147.02 1,638,226 -1.02(-0.69%)
Jun 04, 2024 147.36 148.46 145.65 148.04 1,631,208 -1.22(-0.82%)
Jun 03, 2024 152.87 153.79 145.00 149.26 2,563,729 -4.84(-3.14%)
May 31, 2024 150.81 154.37 150.81 154.10 2,762,066 +3.89(+2.59%)
May 30, 2024 148.71 150.97 148.71 150.21 2,615,841 +1.33(+0.89%)
May 29, 2024 151.77 151.77 148.83 148.88 1,949,273 -3.17(-2.08%)
May 28, 2024 153.00 153.00 149.90 152.05 4,071,548 +0.66(+0.44%)
May 24, 2024 151.22 152.23 150.71 151.39 1,652,913 +1.11(+0.74%)
May 23, 2024 152.07 152.37 149.80 150.28 2,253,449 -1.05(-0.69%)
May 22, 2024 154.15 154.15 150.42 151.33 2,860,890 -3.28(-2.12%)
May 21, 2024 155.30 156.10 154.26 154.61 2,205,205 -1.22(-0.78%)
May 20, 2024 158.76 158.89 155.42 155.83 1,738,854 -2.28(-1.44%)
May 17, 2024 157.02 158.32 156.02 158.11 2,278,410 +1.80(+1.15%)
May 16, 2024 156.72 157.18 155.46 156.31 2,230,669 -0.41(-0.26%)
May 15, 2024 158.05 158.10 154.85 156.72 2,427,788 -1.76(-1.11%)
May 14, 2024 159.65 160.63 157.97 158.48 1,781,440 -1.13(-0.71%)
May 13, 2024 161.12 161.22 158.34 159.61 2,475,481 -0.79(-0.49%)
May 10, 2024 160.97 160.97 158.81 160.40 1,378,557 +0.45(+0.28%)
May 09, 2024 157.93 160.00 157.74 159.95 1,841,386 +2.29(+1.45%)
May 08, 2024 157.74 158.34 156.56 157.66 2,402,897 -0.83(-0.52%)
May 07, 2024 160.00 160.15 158.45 158.49 2,463,967 -0.91(-0.57%)
May 06, 2024 160.00 161.44 158.95 159.40 3,501,521 +0.54(+0.34%)
May 03, 2024 158.08 158.92 154.87 158.86 6,029,722 +0.30(+0.19%)
May 02, 2024 158.03 160.31 157.66 158.56 5,186,967 +1.79(+1.14%)
May 01, 2024 156.83 158.95 154.86 156.77 4,859,066 -0.72(-0.46%)
Apr 30, 2024 163.13 163.13 157.37 157.49 1,671,012 -5.64(-3.46%)
Apr 29, 2024 162.09 163.98 161.58 163.13 1,855,249 +0.60(+0.37%)
Apr 26, 2024 160.37 163.11 159.03 162.53 1,933,066 +1.08(+0.67%)
Apr 25, 2024 160.00 161.97 158.41 161.45 2,414,073 +2.32(+1.46%)
Apr 24, 2024 156.13 159.22 155.98 159.13 2,363,538 +2.19(+1.40%)
Apr 23, 2024 155.99 157.47 155.07 156.94 2,446,706 +0.71(+0.45%)
Apr 22, 2024 153.68 157.25 151.91 156.23 1,810,794 +1.88(+1.22%)
Apr 19, 2024 152.18 154.71 152.18 154.35 2,551,025 +2.57(+1.69%)
Apr 18, 2024 151.70 152.19 150.54 151.78 1,002,780 +0.98(+0.65%)
Apr 17, 2024 150.26 152.28 149.99 150.80 1,280,663 +0.54(+0.36%)
Apr 16, 2024 151.54 152.26 149.62 150.26 1,229,522 -1.36(-0.90%)
Apr 15, 2024 154.76 155.41 151.44 151.62 1,717,951 -1.59(-1.04%)
Apr 12, 2024 158.91 159.24 152.46 153.21 2,732,015 -4.43(-2.81%)
Apr 11, 2024 158.21 158.50 154.93 157.64 1,088,032 -0.35(-0.22%)
Apr 10, 2024 155.88 158.14 155.66 157.99 1,618,535 +1.65(+1.06%)
Apr 09, 2024 156.60 157.09 154.82 156.34 1,468,861 +0.57(+0.37%)
Apr 08, 2024 157.95 158.29 155.77 155.77 1,784,288 -1.68(-1.07%)
Apr 05, 2024 156.57 157.74 155.32 157.45 2,037,667 +1.33(+0.85%)
Apr 04, 2024 156.24 157.88 155.53 156.12 2,805,489 -0.06(-0.04%)
Apr 03, 2024 156.28 156.45 155.03 156.18 1,639,528 +0.67(+0.43%)
Apr 02, 2024 156.33 156.75 153.96 155.51 1,457,130 +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.