Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 170.44 173.01 169.87 171.36 4,250,898 +1.68(+0.99%)
Jun 17, 2024 168.40 170.40 167.36 169.68 4,075,915 +1.09(+0.65%)
Jun 14, 2024 166.47 169.24 166.00 168.59 4,377,641 +2.03(+1.22%)
Jun 13, 2024 166.00 166.90 165.00 166.56 3,696,781 +0.47(+0.28%)
Jun 12, 2024 167.88 168.53 165.03 166.09 4,725,609 -1.61(-0.96%)
Jun 11, 2024 170.25 170.64 167.42 167.70 3,790,069 -2.76(-1.62%)
Jun 10, 2024 169.00 170.75 167.69 170.46 4,247,752 +1.04(+0.61%)
Jun 07, 2024 169.00 170.34 167.79 169.42 3,781,861 +0.85(+0.50%)
Jun 06, 2024 165.49 168.88 164.35 168.57 5,186,666 +3.13(+1.89%)
Jun 05, 2024 162.90 165.98 162.16 165.44 5,105,347 +3.30(+2.04%)
Jun 04, 2024 160.19 162.81 159.77 162.14 4,215,377 +1.95(+1.22%)
Jun 03, 2024 160.00 163.19 158.83 160.19 4,467,766 -1.05(-0.65%)
May 31, 2024 156.65 161.64 156.20 161.24 15,786,270 +4.93(+3.15%)
May 30, 2024 154.65 156.43 153.58 156.31 4,311,208 +1.52(+0.98%)
May 29, 2024 154.89 156.38 153.68 154.79 4,253,226 -0.55(-0.35%)
May 28, 2024 156.35 156.35 153.95 155.34 5,533,405 -1.72(-1.10%)
May 24, 2024 158.36 158.78 156.36 157.06 3,691,849 -1.20(-0.76%)
May 23, 2024 159.03 160.04 157.76 158.26 5,673,018 -1.35(-0.85%)
May 22, 2024 161.57 161.94 159.18 159.61 6,904,832 -3.32(-2.04%)
May 21, 2024 165.37 165.71 162.50 162.93 3,645,213 -1.63(-0.99%)
May 20, 2024 166.01 166.42 164.41 164.56 3,058,682 -1.86(-1.12%)
May 17, 2024 165.39 166.49 164.49 166.42 5,176,748 +2.07(+1.26%)
May 16, 2024 163.45 164.93 162.18 164.35 4,646,198 +0.56(+0.34%)
May 15, 2024 162.31 164.42 161.87 163.79 5,261,069 +2.20(+1.36%)
May 14, 2024 161.65 162.25 159.72 161.59 4,024,678 +0.31(+0.19%)
May 13, 2024 161.28 162.57 160.80 161.28 3,505,519 +0.53(+0.33%)
May 10, 2024 160.71 161.44 160.35 160.75 3,509,606 +0.35(+0.22%)
May 09, 2024 160.80 161.32 160.02 160.40 3,570,059 -0.05(-0.03%)
May 08, 2024 162.14 162.90 159.87 160.45 5,906,633 -2.10(-1.29%)
May 07, 2024 163.36 163.99 161.89 162.55 5,320,636 -0.18(-0.11%)
May 06, 2024 164.41 164.63 161.00 162.73 5,834,536 -1.06(-0.65%)
May 03, 2024 161.16 164.25 160.74 163.79 5,850,140 +2.98(+1.85%)
May 02, 2024 162.17 162.44 158.12 160.81 5,945,317 -0.91(-0.56%)
May 01, 2024 162.09 163.69 161.14 161.72 5,178,776 -0.92(-0.57%)
Apr 30, 2024 161.27 163.05 159.69 162.64 5,483,349 +1.12(+0.69%)
Apr 29, 2024 159.59 161.55 158.56 161.52 6,226,156 +1.90(+1.19%)
Apr 26, 2024 167.09 167.46 157.65 159.62 10,721,827 -7.67(-4.58%)
Apr 25, 2024 167.66 169.29 165.57 167.29 5,502,524 -0.51(-0.30%)
Apr 24, 2024 168.52 169.11 166.74 167.80 4,074,758 -1.74(-1.03%)
Apr 23, 2024 168.59 170.37 168.22 169.54 4,084,106 +1.65(+0.98%)
Apr 22, 2024 167.68 169.59 166.92 167.89 5,580,509 +1.48(+0.89%)
Apr 19, 2024 165.02 166.60 163.25 166.41 5,532,493 +1.75(+1.06%)
Apr 18, 2024 164.96 167.44 164.43 164.66 4,480,164 +0.41(+0.25%)
Apr 17, 2024 164.15 164.74 163.23 164.25 5,067,792 +1.71(+1.05%)
Apr 16, 2024 162.18 163.74 162.08 162.54 4,881,399 +0.87(+0.54%)
Apr 15, 2024 164.52 164.70 161.50 161.67 5,433,724 -0.61(-0.38%)
Apr 12, 2024 164.45 164.45 160.00 162.28 7,029,513 -3.69(-2.22%)
Apr 11, 2024 167.63 167.80 165.68 165.97 3,341,990 -1.50(-0.89%)
Apr 10, 2024 167.03 168.39 165.81 167.47 3,261,716 -1.10(-0.65%)
Apr 09, 2024 168.16 168.97 165.85 168.57 5,988,770 +0.34(+0.20%)
Apr 08, 2024 167.64 170.38 166.84 168.23 4,789,271 -0.20(-0.12%)
Apr 05, 2024 166.45 169.46 165.74 168.43 7,095,772 +2.08(+1.25%)
Apr 04, 2024 176.01 176.06 165.90 166.35 10,638,745 -9.34(-5.32%)
Apr 03, 2024 179.05 179.92 174.97 175.69 5,947,015 -3.33(-1.86%)
Apr 02, 2024 177.73 179.35 176.86 179.02 4,566,141 -0.07(-0.04%)
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.