Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 182.00 183.50 180.59 181.69 1,132,993 +0.80(+0.44%)
Jun 20, 2024 178.35 181.40 177.78 180.89 608,019 +2.69(+1.51%)
Jun 18, 2024 177.95 178.93 177.53 178.20 955,085 -0.09(-0.05%)
Jun 17, 2024 179.57 180.12 177.18 178.29 874,213 -2.02(-1.12%)
Jun 14, 2024 179.93 181.25 179.44 180.31 480,919 +0.61(+0.34%)
Jun 13, 2024 180.06 180.63 178.58 179.70 485,765 -0.36(-0.20%)
Jun 12, 2024 182.77 183.26 179.46 180.06 568,106 -1.93(-1.06%)
Jun 11, 2024 179.29 182.06 178.92 181.99 632,870 +1.86(+1.03%)
Jun 10, 2024 179.95 180.53 178.28 180.13 494,222 -0.33(-0.18%)
Jun 07, 2024 180.27 181.97 179.87 180.46 462,224 +0.16(+0.09%)
Jun 06, 2024 180.50 181.71 179.88 180.30 630,384 -0.48(-0.27%)
Jun 05, 2024 179.51 180.88 178.06 180.78 641,207 +1.99(+1.11%)
Jun 04, 2024 175.70 179.02 174.99 178.79 766,231 +3.86(+2.21%)
Jun 03, 2024 173.36 175.69 173.34 174.93 705,469 +0.61(+0.35%)
May 31, 2024 169.75 174.55 169.58 174.32 1,341,062 +4.74(+2.80%)
May 30, 2024 170.48 171.08 168.79 169.58 702,155 -1.23(-0.72%)
May 29, 2024 170.01 171.42 169.93 170.81 711,945 -0.24(-0.14%)
May 28, 2024 170.00 172.52 170.00 171.05 964,486 -0.12(-0.07%)
May 24, 2024 171.40 171.95 169.66 171.17 721,573 -0.83(-0.48%)
May 23, 2024 174.41 174.41 171.45 172.00 637,208 -3.07(-1.75%)
May 22, 2024 174.79 175.53 173.82 175.07 709,747 +0.85(+0.49%)
May 21, 2024 172.05 174.30 171.20 174.22 784,340 +1.60(+0.93%)
May 20, 2024 170.82 172.74 169.78 172.62 483,122 +1.87(+1.10%)
May 17, 2024 170.96 171.05 169.80 170.75 676,448 -0.21(-0.12%)
May 16, 2024 169.09 171.62 168.70 170.96 894,918 +1.71(+1.01%)
May 15, 2024 169.57 170.46 168.51 169.25 994,926 -0.48(-0.28%)
May 14, 2024 172.26 172.79 169.30 169.73 680,338 -1.36(-0.79%)
May 13, 2024 171.51 172.96 170.10 171.09 666,595 -0.14(-0.08%)
May 10, 2024 169.73 171.94 169.61 171.23 613,454 +1.44(+0.85%)
May 09, 2024 168.82 170.06 168.57 169.79 723,956 +1.23(+0.73%)
May 08, 2024 168.80 169.62 168.42 168.56 546,206 -1.00(-0.59%)
May 07, 2024 170.00 170.15 168.98 169.56 733,961 +0.65(+0.38%)
May 06, 2024 168.99 170.01 167.79 168.91 666,210 +0.59(+0.35%)
May 03, 2024 168.63 170.19 167.53 168.32 898,088 -0.02(-0.01%)
May 02, 2024 171.26 171.26 167.04 168.34 959,939 -2.63(-1.54%)
May 01, 2024 171.02 172.95 169.81 170.97 1,382,569 +1.49(+0.88%)
Apr 30, 2024 174.00 174.88 169.36 169.48 1,393,512 -5.63(-3.22%)
Apr 29, 2024 176.26 178.49 174.28 175.11 1,266,696 -0.37(-0.21%)
Apr 26, 2024 179.31 181.55 174.51 175.48 1,931,523 -7.20(-3.94%)
Apr 25, 2024 184.14 185.48 181.02 182.68 1,649,738 -2.87(-1.55%)
Apr 24, 2024 183.49 185.82 181.01 185.55 686,567 +0.43(+0.23%)
Apr 23, 2024 186.58 186.58 183.93 185.12 726,654 +0.38(+0.21%)
Apr 22, 2024 185.05 186.27 183.89 184.74 564,592 +0.62(+0.34%)
Apr 19, 2024 184.21 186.62 183.16 184.12 609,330 +1.16(+0.63%)
Apr 18, 2024 182.14 184.33 181.64 182.96 594,354 +1.39(+0.77%)
Apr 17, 2024 182.77 183.72 181.57 181.57 520,798 -1.06(-0.58%)
Apr 16, 2024 183.79 184.37 182.38 182.63 556,478 -0.57(-0.31%)
Apr 15, 2024 187.02 187.02 183.12 183.20 609,530 -2.23(-1.20%)
Apr 12, 2024 189.33 189.33 185.22 185.43 484,075 -4.35(-2.29%)
Apr 11, 2024 188.73 191.01 188.73 189.78 605,461 +1.47(+0.78%)
Apr 10, 2024 187.73 189.39 186.56 188.31 662,581 -1.38(-0.73%)
Apr 09, 2024 187.90 189.97 187.82 189.69 655,843 +2.52(+1.35%)
Apr 08, 2024 187.10 188.11 186.47 187.17 708,943 -0.65(-0.35%)
Apr 05, 2024 187.40 190.06 187.40 187.82 458,607 +0.79(+0.42%)
Apr 04, 2024 189.21 190.71 186.87 187.03 607,120 -1.94(-1.03%)
Apr 03, 2024 191.20 191.54 188.63 188.97 607,927 -2.45(-1.28%)
Apr 02, 2024 189.43 192.23 189.42 191.42 831,424 +2.08(+1.10%)
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.