Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 21, 2024 265.60 265.60 263.32 264.85 141,689 -1.94(-0.73%)
May 20, 2024 268.65 269.53 264.03 266.79 204,721 -1.67(-0.62%)
May 17, 2024 266.56 269.78 265.90 268.46 185,566 -0.49(-0.18%)
May 16, 2024 270.45 271.83 267.50 268.95 214,069 -1.53(-0.57%)
May 15, 2024 277.68 277.68 267.44 270.48 355,817 -4.47(-1.63%)
May 14, 2024 282.16 286.96 273.47 274.95 297,940 +0.18(+0.07%)
May 13, 2024 266.34 278.61 266.34 274.77 244,127 +10.51(+3.98%)
May 10, 2024 265.46 267.57 262.11 264.26 168,526 +0.20(+0.08%)
May 09, 2024 260.09 264.59 258.88 264.06 164,169 +4.59(+1.77%)
May 08, 2024 260.51 263.19 257.84 259.47 189,369 -3.49(-1.33%)
May 07, 2024 261.30 266.89 259.96 262.96 272,382 +1.19(+0.45%)
May 06, 2024 255.42 262.02 254.48 261.77 218,064 +8.81(+3.48%)
May 03, 2024 255.32 258.67 252.07 252.96 192,637 +2.28(+0.91%)
May 02, 2024 256.33 256.33 249.49 250.69 307,785 -2.95(-1.16%)
May 01, 2024 253.82 260.10 251.08 253.64 267,117 -0.22(-0.09%)
Apr 30, 2024 256.73 258.65 253.14 253.86 366,054 -6.94(-2.66%)
Apr 29, 2024 263.99 266.62 259.97 260.80 256,387 -1.39(-0.53%)
Apr 26, 2024 257.47 264.66 257.47 262.18 400,039 +4.98(+1.94%)
Apr 25, 2024 243.60 259.39 242.50 257.20 785,328 +9.37(+3.78%)
Apr 24, 2024 249.49 260.95 247.34 247.83 712,008 -16.12(-6.11%)
Apr 23, 2024 261.98 266.70 261.98 263.95 330,786 +3.61(+1.39%)
Apr 22, 2024 262.00 263.08 257.49 260.34 297,409 -0.13(-0.05%)
Apr 19, 2024 259.47 263.94 257.82 260.47 226,540 +0.65(+0.25%)
Apr 18, 2024 263.04 267.08 259.58 259.82 450,074 -0.59(-0.23%)
Apr 17, 2024 262.21 262.56 257.61 260.41 347,389 +0.62(+0.24%)
Apr 16, 2024 257.50 261.02 256.17 259.79 218,616 +2.28(+0.89%)
Apr 15, 2024 266.45 267.32 257.47 257.50 181,713 -6.48(-2.45%)
Apr 12, 2024 264.17 266.13 261.63 263.98 139,290 -1.91(-0.72%)
Apr 11, 2024 268.10 268.12 260.10 265.89 410,996 -3.81(-1.41%)
Apr 10, 2024 272.59 277.28 267.95 269.70 282,274 -8.84(-3.17%)
Apr 09, 2024 278.56 281.48 278.12 278.54 225,851 -0.02(-0.01%)
Apr 08, 2024 279.43 283.42 277.53 278.56 212,501 +2.13(+0.77%)
Apr 05, 2024 274.97 276.92 273.94 276.44 194,354 +0.66(+0.24%)
Apr 04, 2024 287.25 287.25 275.18 275.78 243,406 -8.52(-3.00%)
Apr 03, 2024 280.78 285.98 280.27 284.30 206,215 +0.29(+0.10%)
Apr 02, 2024 291.40 291.40 282.62 284.01 257,402 -11.16(-3.78%)
Apr 01, 2024 298.81 303.51 294.32 295.17 215,599 -5.08(-1.69%)
Mar 28, 2024 303.99 307.88 300.03 300.25 286,396 -2.52(-0.83%)
Mar 27, 2024 300.87 306.81 300.12 302.77 233,240 +4.50(+1.51%)
Mar 26, 2024 299.39 301.99 294.53 298.27 157,532 +1.70(+0.57%)
Mar 25, 2024 298.37 302.32 296.12 296.57 167,602 -1.54(-0.52%)
Mar 22, 2024 303.16 306.27 297.02 298.11 186,943 -5.97(-1.96%)
Mar 21, 2024 295.91 306.42 295.90 304.08 211,367 +10.21(+3.47%)
Mar 20, 2024 284.87 294.34 284.15 293.87 173,642 +9.60(+3.38%)
Mar 19, 2024 282.13 284.64 281.38 284.27 184,558 +1.19(+0.42%)
Mar 18, 2024 283.17 286.46 279.39 283.08 184,051 +1.70(+0.60%)
Mar 15, 2024 280.95 286.48 280.82 281.38 341,483 -0.57(-0.20%)
Mar 14, 2024 287.20 290.73 277.26 281.95 250,970 -6.77(-2.34%)
Mar 13, 2024 285.48 291.85 285.48 288.72 270,507 +3.28(+1.15%)
Mar 12, 2024 284.15 286.78 281.05 285.44 264,035 +2.79(+0.99%)
Mar 11, 2024 286.88 289.87 281.31 282.64 306,765 -5.23(-1.82%)
Mar 08, 2024 293.26 298.21 286.89 287.87 206,262 -2.76(-0.95%)
Mar 07, 2024 295.25 298.22 289.65 290.64 198,733 -2.54(-0.87%)
Mar 06, 2024 296.03 297.78 290.46 293.18 133,937 -1.29(-0.44%)
Mar 05, 2024 294.18 298.73 293.05 294.47 130,706 -1.55(-0.52%)
Mar 04, 2024 298.54 301.92 295.83 296.02 185,395 -2.56(-0.86%)
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.