Historical Prices

Date Open High Low Close Volume Change (%)
May 17, 2024 214.51 215.63 212.97 214.08 2,373,821 -0.04(-0.02%)
May 16, 2024 216.00 216.00 213.66 214.12 2,820,076 -1.63(-0.76%)
May 15, 2024 214.43 215.90 212.71 215.75 3,802,673 +3.81(+1.80%)
May 14, 2024 209.00 212.42 206.71 211.94 2,683,469 +3.56(+1.71%)
May 13, 2024 208.83 209.75 208.05 208.38 2,314,837 +1.19(+0.57%)
May 10, 2024 205.95 207.76 205.24 207.19 2,617,015 +2.40(+1.17%)
May 09, 2024 204.48 205.46 203.70 204.79 2,941,806 -0.07(-0.03%)
May 08, 2024 202.39 205.00 201.81 204.86 2,464,284 +1.29(+0.63%)
May 07, 2024 204.50 205.77 203.53 203.57 3,276,826 +0.25(+0.12%)
May 06, 2024 200.17 203.43 200.00 203.32 2,168,862 +3.69(+1.85%)
May 03, 2024 199.04 201.83 199.04 199.63 2,372,863 +3.14(+1.60%)
May 02, 2024 196.10 197.32 191.59 196.49 2,728,146 +2.60(+1.34%)
May 01, 2024 197.06 199.52 193.85 193.89 3,554,631 -6.72(-3.35%)
Apr 30, 2024 203.63 204.20 200.50 200.61 2,668,468 -3.29(-1.61%)
Apr 29, 2024 200.81 203.98 200.64 203.90 2,288,881 +1.93(+0.96%)
Apr 26, 2024 197.06 202.60 196.97 201.97 3,136,263 +4.03(+2.04%)
Apr 25, 2024 197.86 199.10 195.10 197.94 3,299,890 +1.44(+0.73%)
Apr 24, 2024 200.03 201.68 195.03 196.50 6,526,834 +6.57(+3.46%)
Apr 23, 2024 187.00 190.86 186.43 189.93 4,176,245 +3.62(+1.94%)
Apr 22, 2024 184.44 188.31 183.19 186.31 3,557,811 +2.95(+1.61%)
Apr 19, 2024 187.09 187.93 182.57 183.36 4,249,280 -4.22(-2.25%)
Apr 18, 2024 188.32 190.20 186.60 187.58 2,748,870 -1.85(-0.98%)
Apr 17, 2024 192.42 192.83 189.20 189.43 2,763,230 -1.80(-0.94%)
Apr 16, 2024 192.75 194.04 190.47 191.23 2,268,041 +0.94(+0.49%)
Apr 15, 2024 194.95 195.88 189.23 190.29 2,560,479 -1.98(-1.03%)
Apr 12, 2024 195.03 196.66 192.08 192.27 3,337,216 -6.37(-3.21%)
Apr 11, 2024 197.96 199.09 194.24 198.64 3,427,187 +2.31(+1.18%)
Apr 10, 2024 200.38 200.75 195.40 196.33 4,517,796 -7.79(-3.82%)
Apr 09, 2024 198.51 204.20 197.91 204.12 4,598,129 +7.43(+3.78%)
Apr 08, 2024 194.63 196.98 194.03 196.69 2,455,654 +1.93(+0.99%)
Apr 05, 2024 192.63 195.66 191.17 194.76 2,087,400 +2.81(+1.46%)
Apr 04, 2024 198.35 198.70 191.33 191.95 2,931,029 -3.41(-1.75%)
Apr 03, 2024 193.00 196.67 192.65 195.36 1,928,254 +0.48(+0.25%)
Apr 02, 2024 195.22 195.58 192.74 194.88 2,495,811 -1.74(-0.88%)
Apr 01, 2024 197.40 199.69 196.18 196.62 2,032,347 -1.17(-0.59%)
Mar 28, 2024 194.04 198.10 198.06 197.79 3,119,794 +4.46(+2.31%)
Mar 27, 2024 190.68 193.40 189.38 193.33 2,410,431 +4.37(+2.31%)
Mar 26, 2024 190.63 191.93 188.76 188.96 2,710,887 -1.67(-0.88%)
Mar 25, 2024 190.81 192.11 190.43 190.63 1,768,711 -2.88(-1.49%)
Mar 22, 2024 195.29 195.62 192.55 193.51 2,104,332 -1.64(-0.84%)
Mar 21, 2024 196.63 198.67 194.30 195.15 3,109,216 +0.83(+0.43%)
Mar 20, 2024 190.46 194.75 189.95 194.32 2,594,336 +3.78(+1.98%)
Mar 19, 2024 190.33 191.08 188.10 190.54 2,226,792 -0.68(-0.36%)
Mar 18, 2024 197.21 198.29 191.12 191.22 2,846,517 -3.98(-2.04%)
Mar 15, 2024 188.75 195.51 188.75 195.20 10,229,321 +0.77(+0.40%)
Mar 14, 2024 199.06 199.90 193.53 194.43 4,361,844 -4.17(-2.10%)
Mar 13, 2024 198.45 199.82 197.42 198.60 3,647,481 -0.60(-0.30%)
Mar 12, 2024 199.30 199.60 196.53 199.20 3,864,269 +0.99(+0.50%)
Mar 11, 2024 194.60 198.49 194.60 198.21 3,110,891 +2.27(+1.16%)
Mar 08, 2024 199.00 199.67 195.57 195.94 3,752,630 -2.30(-1.16%)
Mar 07, 2024 193.68 199.38 193.68 198.24 4,075,085 +6.54(+3.41%)
Mar 06, 2024 191.37 194.00 190.39 191.70 3,905,260 +1.90(+1.00%)
Mar 05, 2024 193.29 195.05 188.89 189.80 3,328,052 -4.86(-2.50%)
Mar 04, 2024 195.83 196.22 193.70 194.66 3,150,660 -0.58(-0.30%)
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.