Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 194.62 195.64 193.26 195.38 651,787 +0.36(+0.18%)
May 23, 2024 196.75 196.99 193.97 195.02 844,081 +1.11(+0.57%)
May 22, 2024 194.00 195.08 193.63 193.91 540,825 -0.81(-0.42%)
May 21, 2024 195.19 195.81 194.59 194.72 843,010 -0.58(-0.30%)
May 20, 2024 194.14 195.75 193.85 195.30 701,759 +2.50(+1.30%)
May 17, 2024 191.12 193.09 190.80 192.80 570,039 +2.13(+1.12%)
May 16, 2024 192.55 192.91 190.64 190.67 855,458 +0.62(+0.33%)
May 15, 2024 187.62 190.06 187.48 190.05 535,002 +2.71(+1.44%)
May 14, 2024 186.80 187.57 186.18 187.34 501,996 -0.26(-0.14%)
May 13, 2024 188.54 188.82 187.35 187.60 360,661 -0.09(-0.05%)
May 10, 2024 187.34 188.32 187.06 187.69 548,586 -1.92(-1.01%)
May 09, 2024 188.04 189.64 187.82 189.60 660,794 +1.66(+0.88%)
May 08, 2024 186.54 188.00 186.30 187.94 919,020 +2.73(+1.48%)
May 07, 2024 184.72 185.97 184.33 185.21 489,723 +2.10(+1.15%)
May 06, 2024 181.70 183.16 181.44 183.11 424,433 +1.94(+1.07%)
May 03, 2024 181.33 181.97 180.56 181.17 381,923 +2.77(+1.56%)
May 02, 2024 179.24 179.38 177.48 178.40 750,728 +0.56(+0.32%)
May 01, 2024 179.44 181.15 176.93 177.83 630,014 -1.13(-0.63%)
Apr 30, 2024 180.38 181.18 178.67 178.96 782,986 -2.53(-1.39%)
Apr 29, 2024 182.47 182.55 180.79 181.49 483,577 -2.38(-1.29%)
Apr 26, 2024 183.38 184.55 183.27 183.87 932,521 +1.08(+0.59%)
Apr 25, 2024 179.12 182.97 177.92 182.79 1,576,767 -2.94(-1.58%)
Apr 24, 2024 186.19 186.92 184.29 185.73 1,203,878 +0.06(+0.03%)
Apr 23, 2024 182.53 185.91 182.52 185.67 1,669,964 +9.71(+5.52%)
Apr 22, 2024 174.40 176.77 173.95 175.97 1,073,971 +2.38(+1.37%)
Apr 19, 2024 176.00 176.41 172.90 173.59 966,212 -2.83(-1.61%)
Apr 18, 2024 177.67 178.58 175.87 176.42 1,521,817 -1.28(-0.72%)
Apr 17, 2024 179.50 179.50 177.00 177.70 495,778 -0.61(-0.34%)
Apr 16, 2024 179.25 180.07 177.89 178.32 809,481 +0.33(+0.18%)
Apr 15, 2024 181.88 182.16 177.96 177.99 536,098 -0.54(-0.30%)
Apr 12, 2024 179.33 180.48 178.33 178.53 999,405 -4.83(-2.63%)
Apr 11, 2024 181.69 183.66 179.73 183.36 1,050,272 +1.43(+0.79%)
Apr 10, 2024 182.58 183.52 181.22 181.93 690,966 -3.62(-1.95%)
Apr 09, 2024 187.44 187.77 184.39 185.56 1,007,927 -3.69(-1.95%)
Apr 08, 2024 190.38 191.06 189.21 189.25 526,147 -0.19(-0.10%)
Apr 05, 2024 189.03 190.83 188.58 189.44 647,335 +0.78(+0.41%)
Apr 04, 2024 190.82 191.61 188.66 188.66 1,279,985 -2.18(-1.14%)
Apr 03, 2024 188.59 191.18 188.50 190.84 880,952 +1.11(+0.58%)
Apr 02, 2024 189.94 190.16 187.97 189.73 652,995 -3.86(-1.99%)
Apr 01, 2024 193.93 194.57 192.95 193.59 561,178 +0.99(+0.51%)
Mar 28, 2024 193.06 192.72 192.72 192.61 380,958 -2.03(-1.05%)
Mar 27, 2024 196.72 196.81 193.84 194.64 863,442 +0.42(+0.22%)
Mar 26, 2024 195.22 196.09 194.14 194.22 564,019 +1.36(+0.71%)
Mar 25, 2024 192.72 193.80 192.36 192.85 424,758 -0.07(-0.04%)
Mar 22, 2024 192.10 193.52 191.31 192.92 540,044 +0.53(+0.28%)
Mar 21, 2024 190.01 194.16 189.68 192.39 625,455 +4.38(+2.33%)
Mar 20, 2024 186.42 188.17 185.71 188.01 417,759 +1.65(+0.88%)
Mar 19, 2024 185.35 186.40 184.78 186.37 448,166 +1.92(+1.04%)
Mar 18, 2024 186.26 186.69 184.25 184.45 691,727 -1.52(-0.82%)
Mar 15, 2024 186.38 186.50 184.87 185.97 766,064 -2.11(-1.12%)
Mar 14, 2024 189.57 190.12 187.15 188.08 667,247 -2.03(-1.07%)
Mar 13, 2024 190.48 190.63 188.97 190.12 685,013 -1.30(-0.68%)
Mar 12, 2024 188.92 191.52 188.30 191.42 676,371 +3.95(+2.11%)
Mar 11, 2024 186.18 187.74 186.03 187.47 1,228,711 -3.12(-1.64%)
Mar 08, 2024 191.84 192.40 190.00 190.59 655,539 -2.55(-1.32%)
Mar 07, 2024 190.85 193.56 190.72 193.14 973,517 +4.83(+2.56%)
Mar 06, 2024 187.84 189.39 187.60 188.31 603,111 +3.18(+1.72%)
Mar 05, 2024 188.85 188.96 184.27 185.13 826,406 -3.32(-1.76%)
Mar 04, 2024 187.01 188.95 186.83 188.45 667,596 +2.26(+1.21%)
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.