Historical Prices

Date Open High Low Close Volume Change (%)
May 20, 2024 248.65 253.44 248.65 251.69 530,711 +2.94(+1.18%)
May 17, 2024 250.40 250.46 247.35 248.75 586,467 -1.19(-0.48%)
May 16, 2024 250.48 251.78 248.93 249.94 576,221 -1.36(-0.54%)
May 15, 2024 250.63 254.96 250.63 251.30 747,823 +3.93(+1.59%)
May 14, 2024 247.26 249.96 245.57 247.37 893,198 +2.64(+1.08%)
May 13, 2024 243.48 246.16 241.82 244.73 619,783 +3.14(+1.30%)
May 10, 2024 241.24 243.26 239.03 241.59 747,525 +2.37(+0.99%)
May 09, 2024 234.57 240.37 233.59 239.22 764,080 +4.92(+2.10%)
May 08, 2024 235.07 237.10 233.82 234.30 519,654 -2.44(-1.03%)
May 07, 2024 232.60 239.13 232.60 236.74 901,490 +5.40(+2.33%)
May 06, 2024 230.01 234.03 229.00 231.34 792,239 +4.29(+1.89%)
May 03, 2024 229.48 233.77 226.49 227.05 730,987 +2.55(+1.14%)
May 02, 2024 222.51 225.19 218.91 224.50 535,142 +3.83(+1.74%)
May 01, 2024 220.09 226.02 218.41 220.67 975,598 +0.48(+0.22%)
Apr 30, 2024 224.33 226.75 220.00 220.19 793,073 -5.33(-2.36%)
Apr 29, 2024 224.54 226.61 223.06 225.52 600,048 +2.10(+0.94%)
Apr 26, 2024 226.79 227.90 223.20 223.42 880,115 -2.86(-1.26%)
Apr 25, 2024 223.45 227.78 220.50 226.28 1,193,864 +0.57(+0.25%)
Apr 24, 2024 224.61 227.75 221.53 225.71 1,239,562 +1.25(+0.56%)
Apr 23, 2024 219.14 225.47 219.14 224.46 1,007,495 +5.53(+2.53%)
Apr 22, 2024 220.39 221.33 215.32 218.93 2,071,993 +2.73(+1.26%)
Apr 19, 2024 216.63 218.21 213.06 216.20 2,083,206 -1.31(-0.60%)
Apr 18, 2024 215.63 231.41 213.02 217.51 3,635,752 -20.17(-8.49%)
Apr 17, 2024 241.07 242.88 237.59 237.68 1,615,145 -0.89(-0.37%)
Apr 16, 2024 242.12 242.12 238.04 238.57 1,058,410 -4.35(-1.79%)
Apr 15, 2024 250.05 250.62 240.61 242.92 897,555 -4.07(-1.65%)
Apr 12, 2024 246.47 248.18 244.01 246.99 699,092 -2.23(-0.89%)
Apr 11, 2024 251.18 251.66 246.63 249.22 594,494 +0.73(+0.29%)
Apr 10, 2024 254.10 254.10 247.25 248.49 1,100,867 -14.25(-5.42%)
Apr 09, 2024 261.55 263.21 259.25 262.74 670,445 +3.71(+1.43%)
Apr 08, 2024 257.03 259.31 256.64 259.03 561,435 +2.88(+1.12%)
Apr 05, 2024 251.13 256.47 250.01 256.15 588,093 +4.11(+1.63%)
Apr 04, 2024 258.77 260.51 251.94 252.04 469,404 -3.85(-1.50%)
Apr 03, 2024 252.95 257.61 252.95 255.89 658,896 +0.19(+0.07%)
Apr 02, 2024 257.00 257.54 250.15 255.70 832,123 -5.03(-1.93%)
Apr 01, 2024 267.98 270.00 260.64 260.73 491,533 -6.79(-2.54%)
Mar 28, 2024 263.61 268.05 267.05 267.52 706,493 +5.12(+1.95%)
Mar 27, 2024 263.32 263.32 260.05 262.40 745,282 +1.93(+0.74%)
Mar 26, 2024 262.43 262.68 260.00 260.47 526,766 -0.59(-0.23%)
Mar 25, 2024 263.95 264.54 260.96 261.06 658,630 -3.10(-1.17%)
Mar 22, 2024 266.37 266.84 261.19 264.16 512,259 -1.82(-0.68%)
Mar 21, 2024 266.68 274.75 265.69 265.98 979,832 +1.29(+0.49%)
Mar 20, 2024 260.22 264.82 259.25 264.69 502,067 +4.85(+1.87%)
Mar 19, 2024 254.45 260.09 253.35 259.84 515,380 +4.77(+1.87%)
Mar 18, 2024 255.11 255.98 252.73 255.07 532,162 +2.13(+0.84%)
Mar 15, 2024 252.57 256.87 251.24 252.94 1,286,286 -3.77(-1.47%)
Mar 14, 2024 260.68 261.51 253.84 256.71 693,547 -5.07(-1.94%)
Mar 13, 2024 267.78 268.90 261.65 261.78 884,930 -6.41(-2.39%)
Mar 12, 2024 262.53 268.96 261.91 268.19 489,794 +5.04(+1.92%)
Mar 11, 2024 270.00 270.23 262.98 263.15 637,994 -6.85(-2.54%)
Mar 08, 2024 272.15 272.97 268.08 270.00 952,251 -0.95(-0.35%)
Mar 07, 2024 266.95 271.19 265.11 270.95 774,224 +6.45(+2.44%)
Mar 06, 2024 262.80 267.26 261.68 264.50 530,865 +3.81(+1.46%)
Mar 05, 2024 268.46 269.43 259.37 260.69 653,881 -8.48(-3.15%)
Mar 04, 2024 270.14 271.40 267.15 269.17 733,664 -1.81(-0.67%)
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.