Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 153.45 158.57 150.88 156.11 217,941 +0.57(+0.37%)
Jun 20, 2024 153.62 156.00 152.00 155.54 129,240 +0.84(+0.54%)
Jun 18, 2024 158.39 159.47 152.71 154.70 170,761 -4.68(-2.94%)
Jun 17, 2024 165.29 165.29 158.11 159.38 97,166 -3.20(-1.97%)
Jun 14, 2024 163.87 163.99 160.64 162.58 174,057 -3.80(-2.28%)
Jun 13, 2024 167.00 168.80 163.43 166.38 314,022 -1.73(-1.03%)
Jun 12, 2024 157.75 169.17 156.50 168.11 401,690 +9.52(+6.00%)
Jun 11, 2024 155.02 158.69 151.69 158.59 151,711 +2.52(+1.61%)
Jun 10, 2024 155.14 157.84 154.58 156.07 78,315 -0.29(-0.19%)
Jun 07, 2024 157.60 159.37 156.09 156.36 79,617 -1.24(-0.79%)
Jun 06, 2024 157.81 159.91 156.50 157.60 84,336 -1.43(-0.90%)
Jun 05, 2024 157.27 159.18 156.80 159.03 101,640 +3.94(+2.54%)
Jun 04, 2024 148.99 155.38 148.03 155.09 175,084 +8.85(+6.05%)
Jun 03, 2024 148.50 150.94 144.66 146.24 271,393 -2.61(-1.75%)
May 31, 2024 150.00 155.06 146.94 148.85 287,022 -5.40(-3.50%)
May 30, 2024 151.28 155.87 151.28 154.25 208,503 +2.97(+1.96%)
May 29, 2024 149.36 152.12 147.03 151.28 73,371 -1.83(-1.20%)
May 28, 2024 152.78 154.39 151.45 153.11 119,851 +0.40(+0.26%)
May 24, 2024 154.38 156.35 152.02 152.71 144,597 -3.46(-2.22%)
May 23, 2024 162.80 164.13 155.52 156.17 153,928 -11.75(-7.00%)
May 22, 2024 169.26 171.83 166.87 167.92 102,681 +0.53(+0.32%)
May 21, 2024 167.91 171.63 167.37 167.39 91,683 -6.93(-3.98%)
May 20, 2024 172.83 175.66 171.81 174.32 127,705 +1.47(+0.85%)
May 17, 2024 171.00 176.00 169.76 172.85 275,361 +1.82(+1.06%)
May 16, 2024 168.23 172.30 167.56 171.03 256,229 +6.15(+3.73%)
May 15, 2024 162.54 165.27 159.71 164.88 133,253 +4.11(+2.56%)
May 14, 2024 161.75 163.72 159.90 160.77 115,859 -1.40(-0.86%)
May 13, 2024 160.96 164.17 160.96 162.17 108,508 +1.04(+0.65%)
May 10, 2024 166.30 166.30 161.00 161.13 196,397 -7.51(-4.45%)
May 09, 2024 166.06 169.38 165.65 168.64 255,961 +4.20(+2.55%)
May 08, 2024 165.49 168.46 161.38 164.44 220,950 +3.88(+2.42%)
May 07, 2024 162.99 164.40 158.21 160.56 111,912 -1.92(-1.18%)
May 06, 2024 164.51 165.00 161.94 162.48 160,154 +0.23(+0.14%)
May 03, 2024 162.51 162.51 159.25 162.25 195,009 +0.24(+0.15%)
May 02, 2024 160.99 164.60 158.81 162.01 268,400 +5.48(+3.50%)
May 01, 2024 154.30 157.89 154.30 156.53 176,901 +2.59(+1.68%)
Apr 30, 2024 155.00 156.64 150.29 153.94 205,280 -2.59(-1.65%)
Apr 29, 2024 155.00 157.89 153.08 156.53 185,728 +2.95(+1.92%)
Apr 26, 2024 152.11 154.47 150.73 153.58 208,460 +5.02(+3.38%)
Apr 25, 2024 148.40 152.83 146.16 148.56 409,342 +4.44(+3.08%)
Apr 24, 2024 143.45 146.22 141.78 144.12 215,688 +5.13(+3.69%)
Apr 23, 2024 135.75 142.22 134.68 138.99 203,615 +8.05(+6.15%)
Apr 22, 2024 130.55 133.09 129.96 130.94 152,563 +1.42(+1.10%)
Apr 19, 2024 130.00 130.85 126.97 129.52 296,412 -2.44(-1.85%)
Apr 18, 2024 131.40 136.00 131.40 131.96 125,955 +0.10(+0.08%)
Apr 17, 2024 134.40 134.40 131.28 131.86 200,058 -2.19(-1.63%)
Apr 16, 2024 137.28 137.71 133.71 134.05 308,982 -4.35(-3.14%)
Apr 15, 2024 140.68 142.63 137.38 138.40 228,159 -2.90(-2.05%)
Apr 12, 2024 145.00 146.81 140.08 141.30 139,454 -4.83(-3.31%)
Apr 11, 2024 147.62 148.93 145.34 146.13 243,171 -3.63(-2.42%)
Apr 10, 2024 150.34 150.97 147.97 149.76 272,924 -4.26(-2.77%)
Apr 09, 2024 153.70 155.37 150.84 154.02 115,201 +4.27(+2.85%)
Apr 08, 2024 148.84 151.52 148.50 149.75 109,180 -0.28(-0.19%)
Apr 05, 2024 149.57 151.44 148.00 150.03 90,661 +0.46(+0.31%)
Apr 04, 2024 153.26 153.28 149.30 149.57 81,654 -2.38(-1.57%)
Apr 03, 2024 153.53 154.12 150.79 151.95 56,991 -1.30(-0.85%)
Apr 02, 2024 155.51 157.32 152.69 153.25 84,095 -5.98(-3.76%)
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.