Historical Prices

Date Open High Low Close Volume Change (%)
May 22, 2024 183.88 185.22 181.97 183.13 28,094,870 -0.02(-0.01%)
May 21, 2024 182.30 183.26 180.75 183.15 50,826,704 -0.39(-0.21%)
May 20, 2024 184.34 186.66 183.28 183.54 30,492,466 -1.16(-0.63%)
May 17, 2024 183.76 185.30 183.35 184.70 33,216,772 +1.07(+0.58%)
May 16, 2024 185.60 187.31 183.46 183.63 38,898,904 -2.36(-1.27%)
May 15, 2024 185.97 186.72 182.73 185.99 75,418,240 -1.08(-0.58%)
May 14, 2024 183.82 187.72 183.45 187.07 39,686,796 +0.50(+0.27%)
May 13, 2024 188.00 188.31 185.36 186.57 24,885,968 -0.91(-0.49%)
May 10, 2024 189.16 189.89 186.93 187.48 34,142,980 -2.02(-1.07%)
May 09, 2024 188.88 191.70 187.44 189.50 43,443,320 +1.50(+0.80%)
May 08, 2024 187.44 188.43 186.38 188.00 26,125,164 -0.76(-0.40%)
May 07, 2024 188.92 189.94 187.31 188.76 34,034,200 +0.06(+0.03%)
May 06, 2024 186.28 188.75 184.80 188.70 34,792,024 +2.49(+1.34%)
May 03, 2024 186.99 187.87 185.42 186.21 39,172,304 +1.49(+0.81%)
May 02, 2024 180.85 185.10 179.91 184.72 55,002,560 +5.72(+3.20%)
May 01, 2024 181.63 185.15 176.56 179.00 94,581,976 +4.00(+2.29%)
Apr 30, 2024 181.09 182.99 174.80 175.00 94,318,608 -5.96(-3.29%)
Apr 29, 2024 182.75 183.53 179.39 180.96 54,000,320 +1.34(+0.75%)
Apr 26, 2024 177.79 180.82 176.13 179.62 43,920,200 +5.95(+3.43%)
Apr 25, 2024 169.68 173.92 166.32 173.67 49,157,872 -2.92(-1.65%)
Apr 24, 2024 179.94 180.32 176.18 176.59 34,123,076 -2.95(-1.64%)
Apr 23, 2024 178.08 179.93 175.98 179.54 37,061,792 +2.31(+1.30%)
Apr 22, 2024 176.94 178.87 174.56 177.23 37,908,000 +2.60(+1.49%)
Apr 19, 2024 178.74 179.00 173.44 174.63 56,000,728 -4.59(-2.56%)
Apr 18, 2024 181.47 182.39 178.65 179.22 30,756,610 -2.06(-1.14%)
Apr 17, 2024 184.31 184.57 179.82 181.28 31,331,632 -2.04(-1.11%)
Apr 16, 2024 183.27 184.83 182.26 183.32 32,867,460 -0.30(-0.16%)
Apr 15, 2024 187.43 188.69 183.00 183.62 48,022,564 -2.51(-1.35%)
Apr 12, 2024 187.72 188.38 185.08 186.13 38,609,172 -2.92(-1.54%)
Apr 11, 2024 186.74 189.77 185.51 189.05 39,988,676 +3.10(+1.67%)
Apr 10, 2024 182.76 186.27 182.67 185.95 35,876,924 +0.28(+0.15%)
Apr 09, 2024 187.24 187.34 184.20 185.67 36,539,020 +0.48(+0.26%)
Apr 08, 2024 186.90 187.29 184.81 185.19 39,210,584 +0.12(+0.06%)
Apr 05, 2024 182.38 186.27 181.97 185.07 42,584,512 +5.07(+2.82%)
Apr 04, 2024 184.00 185.10 180.00 180.00 41,592,692 -2.41(-1.32%)
Apr 03, 2024 179.90 182.87 179.80 182.41 30,980,140 +1.72(+0.95%)
Apr 02, 2024 179.07 180.79 178.38 180.69 32,828,962 -0.28(-0.15%)
Apr 01, 2024 180.79 183.00 179.96 180.97 29,152,872 +0.59(+0.33%)
Mar 28, 2024 180.17 180.67 179.26 180.38 38,083,940 +0.55(+0.31%)
Mar 27, 2024 179.88 180.00 177.31 179.83 33,256,382 +1.53(+0.86%)
Mar 26, 2024 180.15 180.45 177.95 178.30 29,639,118 -1.41(-0.78%)
Mar 25, 2024 178.01 180.99 177.24 179.71 29,803,796 +0.84(+0.47%)
Mar 22, 2024 177.75 179.25 176.75 178.87 27,995,596 +0.72(+0.40%)
Mar 21, 2024 179.99 181.41 178.15 178.15 32,797,882 +0.00(+0.00%)
Mar 20, 2024 176.14 178.53 174.64 178.15 29,919,204 +2.25(+1.28%)
Mar 19, 2024 174.21 176.09 173.52 175.90 26,871,176 +1.42(+0.81%)
Mar 18, 2024 175.80 176.69 174.28 174.48 31,236,120 +0.06(+0.03%)
Mar 15, 2024 176.64 177.93 173.90 174.42 72,287,408 -4.33(-2.42%)
Mar 14, 2024 177.69 179.53 176.47 178.75 43,693,412 +2.19(+1.24%)
Mar 13, 2024 175.90 177.62 175.55 176.56 30,754,464 +1.17(+0.66%)
Mar 12, 2024 173.50 176.76 171.98 175.39 36,577,372 +3.43(+1.99%)
Mar 11, 2024 174.31 174.47 171.47 171.96 28,461,432 -3.39(-1.93%)
Mar 08, 2024 176.44 178.78 174.33 175.35 37,894,376 -1.47(-0.83%)
Mar 07, 2024 174.83 177.99 173.72 176.82 34,027,756 +3.31(+1.91%)
Mar 06, 2024 175.54 176.46 173.26 173.51 32,038,616 -0.61(-0.35%)
Mar 05, 2024 176.93 176.93 173.30 174.12 37,163,668 -3.46(-1.95%)
Mar 04, 2024 177.53 180.14 177.49 177.58 37,341,936 -0.67(-0.38%)
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.