Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 141.40 143.10 139.77 142.78 1,843,323 -0.68(-0.47%)
Jun 13, 2024 143.03 144.09 141.24 143.46 1,712,209 -0.27(-0.19%)
Jun 12, 2024 144.98 149.88 142.99 143.73 3,222,736 +4.17(+2.99%)
Jun 11, 2024 141.35 141.35 139.28 139.56 1,813,079 -2.66(-1.87%)
Jun 10, 2024 139.08 142.44 138.75 142.22 1,602,759 +2.00(+1.43%)
Jun 07, 2024 139.00 141.69 138.08 140.22 2,866,259 -3.48(-2.42%)
Jun 06, 2024 145.79 146.56 143.43 143.70 1,570,334 -2.39(-1.64%)
Jun 05, 2024 145.00 146.16 142.97 146.09 1,557,867 +2.22(+1.54%)
Jun 04, 2024 145.99 146.57 142.71 143.87 2,448,406 -3.06(-2.08%)
Jun 03, 2024 147.80 148.06 146.25 146.93 1,911,846 -0.87(-0.59%)
May 31, 2024 146.52 148.08 145.09 147.80 4,213,678 +2.31(+1.59%)
May 30, 2024 142.65 145.76 142.44 145.49 1,809,234 +4.11(+2.91%)
May 29, 2024 140.95 141.97 140.42 141.38 1,850,386 -1.47(-1.03%)
May 28, 2024 144.82 145.47 141.81 142.85 1,341,057 -1.77(-1.22%)
May 24, 2024 143.97 144.88 143.38 144.62 1,102,437 +1.80(+1.26%)
May 23, 2024 145.12 145.34 142.29 142.82 1,906,746 -1.77(-1.22%)
May 22, 2024 148.50 149.25 144.08 144.59 3,093,983 -4.79(-3.21%)
May 21, 2024 149.83 149.95 148.38 149.38 1,621,932 -0.41(-0.27%)
May 20, 2024 151.56 151.93 149.42 149.79 1,390,888 -1.71(-1.13%)
May 17, 2024 152.31 152.31 150.59 151.50 1,490,585 +0.53(+0.35%)
May 16, 2024 156.58 157.07 150.65 150.97 2,481,056 -6.61(-4.19%)
May 15, 2024 151.78 157.72 151.30 157.58 4,304,712 +9.58(+6.47%)
May 14, 2024 147.74 148.38 146.41 148.00 1,914,054 +1.14(+0.78%)
May 13, 2024 150.87 150.87 146.72 146.86 2,845,330 -3.11(-2.07%)
May 10, 2024 149.53 150.51 149.01 149.97 2,085,631 +0.47(+0.31%)
May 09, 2024 148.44 150.03 148.05 149.50 4,055,035 +1.76(+1.19%)
May 08, 2024 149.99 151.01 147.71 147.74 2,849,993 -3.66(-2.42%)
May 07, 2024 152.46 153.13 151.28 151.40 2,544,965 +0.14(+0.09%)
May 06, 2024 150.21 151.33 149.15 151.26 1,548,215 +2.78(+1.87%)
May 03, 2024 150.00 153.54 148.45 148.48 3,134,158 +3.02(+2.08%)
May 02, 2024 143.86 145.62 141.84 145.46 1,779,905 +2.98(+2.09%)
May 01, 2024 142.30 146.21 140.99 142.48 1,957,372 +0.29(+0.20%)
Apr 30, 2024 143.94 145.10 141.91 142.19 2,458,752 -3.47(-2.38%)
Apr 29, 2024 146.25 147.13 144.30 145.66 1,618,446 +0.64(+0.44%)
Apr 26, 2024 144.62 147.54 144.44 145.02 2,061,767 +1.13(+0.78%)
Apr 25, 2024 142.58 144.53 139.71 143.90 2,266,611 -1.92(-1.31%)
Apr 24, 2024 147.30 149.63 144.69 145.81 2,479,385 -1.91(-1.29%)
Apr 23, 2024 144.25 148.84 143.17 147.72 2,342,483 +4.95(+3.47%)
Apr 22, 2024 143.15 143.88 140.90 142.77 3,115,402 +0.88(+0.62%)
Apr 19, 2024 145.81 146.52 141.17 141.89 3,400,765 -3.68(-2.53%)
Apr 18, 2024 152.68 153.68 145.27 145.57 5,515,145 +0.14(+0.10%)
Apr 17, 2024 146.99 147.89 144.66 145.43 3,189,931 -0.31(-0.21%)
Apr 16, 2024 146.89 147.04 143.81 145.74 3,092,294 -3.01(-2.03%)
Apr 15, 2024 150.77 153.07 148.21 148.76 2,748,104 -2.63(-1.74%)
Apr 12, 2024 149.16 151.43 148.66 151.39 2,839,130 +1.02(+0.68%)
Apr 11, 2024 148.92 151.48 148.54 150.37 2,939,121 +2.44(+1.65%)
Apr 10, 2024 150.73 152.38 147.86 147.94 3,533,219 -10.10(-6.39%)
Apr 09, 2024 158.11 158.66 155.61 158.04 1,760,151 +1.63(+1.04%)
Apr 08, 2024 158.27 158.87 155.28 156.41 1,516,296 -1.78(-1.12%)
Apr 05, 2024 155.80 158.33 155.41 158.19 1,643,503 +2.39(+1.53%)
Apr 04, 2024 159.65 160.70 155.54 155.80 1,773,307 -1.69(-1.07%)
Apr 03, 2024 154.18 157.84 153.99 157.49 1,650,261 +2.17(+1.39%)
Apr 02, 2024 156.56 157.13 153.97 155.32 2,430,789 -6.22(-3.85%)
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.