Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 21, 2024 | 166.74 | 11,486 | -0.94(-0.56%) | |||
May 16, 2024 | 167.68 | 3 | +3.20(+1.95%) | |||
May 14, 2024 | 164.48 | 310 | -4.07(-2.41%) | |||
May 09, 2024 | 168.55 | 8,536 | -0.39(-0.23%) | |||
May 08, 2024 | 168.94 | 168.94 | 168.94 | 168.94 | 39,942 | -0.78(-0.46%) |
May 07, 2024 | 169.72 | 169.72 | 169.72 | 169.72 | 36,667 | +2.21(+1.32%) |
May 03, 2024 | 167.51 | 7,874 | -1.67(-0.99%) | |||
May 01, 2024 | 169.18 | 5,861 | +4.09(+2.48%) | |||
Apr 30, 2024 | 165.09 | 165.09 | 165.09 | 165.09 | 15,146 | +0.61(+0.37%) |
Apr 29, 2024 | 164.48 | 164.48 | 164.48 | 164.48 | 155 | +0.06(+0.04%) |
Apr 26, 2024 | 164.03 | 164.42 | 164.03 | 164.42 | 500 | +3.19(+1.98%) |
Apr 19, 2024 | 161.22 | 53 | +1.11(+0.70%) | |||
Apr 16, 2024 | 160.11 | 347 | +1.39(+0.88%) | |||
Apr 12, 2024 | 158.72 | 32 | -1.34(-0.83%) | |||
Apr 02, 2024 | 160.06 | 18 | -1.48(-0.92%) | |||
Apr 01, 2024 | 161.54 | 161.54 | 161.54 | 161.54 | 117 | -0.58(-0.36%) |
Mar 25, 2024 | 162.12 | 0 | +0.50(+0.31%) | |||
Mar 22, 2024 | 161.64 | 161.64 | 161.62 | 161.62 | 238 | -3.67(-2.22%) |
Mar 20, 2024 | 165.29 | 2 | -0.63(-0.38%) | |||
Mar 18, 2024 | 165.92 | 0 | -1.98(-1.18%) | |||
Mar 06, 2024 | 167.90 | 4 | -0.77(-0.46%) | |||
Feb 28, 2024 | 168.67 | 47 | -2.71(-1.58%) | |||
Feb 27, 2024 | 171.30 | 171.38 | 171.30 | 171.38 | 46,905 | -3.78(-2.16%) |
Feb 26, 2024 | 174.47 | 175.16 | 174.47 | 175.16 | 3,650 | +1.81(+1.04%) |
Feb 23, 2024 | 172.58 | 173.35 | 172.58 | 173.35 | 23,758 | +2.08(+1.21%) |
Feb 22, 2024 | 168.81 | 171.27 | 168.81 | 171.27 | 20,236 | +1.73(+1.02%) |
Feb 15, 2024 | 169.54 | 7,456 | +6.60(+4.05%) | |||
Feb 14, 2024 | 161.19 | 162.94 | 160.40 | 162.94 | 550 | +9.85(+6.43%) |
Feb 13, 2024 | 154.85 | 154.85 | 153.09 | 153.09 | 58,260 | -2.26(-1.45%) |
Feb 09, 2024 | 155.35 | 5,896 | +0.12(+0.08%) | |||
Feb 05, 2024 | 155.23 | 14,120 | -2.31(-1.47%) | |||
Jan 31, 2024 | 157.54 | 12,618 | +1.11(+0.71%) | |||
Jan 30, 2024 | 156.49 | 156.64 | 155.98 | 156.43 | 8,156 | +0.10(+0.06%) |
Jan 29, 2024 | 156.33 | 156.33 | 156.33 | 156.33 | 7,851 | +1.72(+1.11%) |
Jan 24, 2024 | 154.61 | 9,971 | +0.19(+0.12%) | |||
Jan 23, 2024 | 154.63 | 157.00 | 154.42 | 154.42 | 1,043 | +1.32(+0.86%) |
Jan 22, 2024 | 153.10 | 153.10 | 153.10 | 153.10 | 4,366 | -0.21(-0.13%) |
Jan 19, 2024 | 153.31 | 153.31 | 153.31 | 153.31 | 11,672 | -0.28(-0.18%) |
Jan 12, 2024 | 153.58 | 6,990 | +0.44(+0.29%) | |||
Jan 11, 2024 | 153.14 | 153.14 | 153.14 | 153.14 | 1,226 | +1.11(+0.73%) |
Jan 10, 2024 | 151.71 | 152.03 | 151.71 | 152.03 | 467 | -1.19(-0.78%) |
Jan 08, 2024 | 153.22 | 2,677 | +1.85(+1.23%) | |||
Jan 04, 2024 | 151.37 | 659 | -1.66(-1.08%) | |||
Jan 02, 2024 | 153.02 | 475 | +0.23(+0.15%) | |||
Dec 27, 2023 | 152.79 | 2,461 | +3.34(+2.23%) | |||
Dec 21, 2023 | 149.45 | 2 | +0.60(+0.40%) | |||
Dec 20, 2023 | 151.00 | 151.00 | 148.85 | 148.85 | 2,959 | -1.63(-1.08%) |
Dec 18, 2023 | 150.48 | 4,612 | +0.37(+0.25%) | |||
Dec 15, 2023 | 151.19 | 151.19 | 150.11 | 150.11 | 5,768 | -1.92(-1.26%) |
Dec 14, 2023 | 151.14 | 152.03 | 151.14 | 152.03 | 10,671 | -2.38(-1.54%) |
Dec 13, 2023 | 154.41 | 154.41 | 154.41 | 154.41 | 260 | -0.39(-0.25%) |
Dec 12, 2023 | 154.93 | 154.93 | 154.80 | 154.80 | 6,243 | -1.69(-1.08%) |
Dec 11, 2023 | 156.29 | 156.49 | 156.29 | 156.49 | 24,263 | +1.70(+1.10%) |
Dec 08, 2023 | 154.82 | 154.82 | 154.79 | 154.79 | 501 | +0.40(+0.26%) |
Dec 07, 2023 | 154.39 | 154.39 | 154.39 | 154.39 | 1,920 | -2.89(-1.84%) |
Dec 06, 2023 | 157.28 | 157.28 | 157.28 | 157.28 | 102 | +0.56(+0.36%) |
Dec 05, 2023 | 156.72 | 156.72 | 156.72 | 156.72 | 14,587 | +0.87(+0.56%) |
Nov 30, 2023 | 155.85 | 12,464 | +0.15(+0.10%) | |||
Nov 29, 2023 | 155.70 | 155.70 | 155.70 | 155.70 | 27,033 | -0.80(-0.51%) |
Nov 28, 2023 | 156.56 | 156.56 | 156.50 | 156.50 | 23,530 | +2.29(+1.48%) |
Nov 22, 2023 | 154.21 | 5,260 | +0.93(+0.61%) | |||
Nov 21, 2023 | 153.61 | 153.61 | 153.28 | 153.28 | 27,079 | +0.15(+0.10%) |
Nov 20, 2023 | 153.13 | 153.13 | 153.13 | 153.13 | 4,491 | +0.67(+0.44%) |
Nov 17, 2023 | 152.79 | 152.79 | 152.46 | 152.46 | 15,662 | -0.34(-0.22%) |
Nov 16, 2023 | 152.80 | 152.80 | 152.80 | 152.80 | 13,561 | +0.64(+0.42%) |
Nov 14, 2023 | 152.16 | 3,831 | +1.10(+0.73%) | |||
Nov 13, 2023 | 151.06 | 151.06 | 151.06 | 151.06 | 25,886 | +1.73(+1.16%) |
Nov 10, 2023 | 149.19 | 149.43 | 149.19 | 149.33 | 14,644 | +0.24(+0.16%) |
Nov 09, 2023 | 150.65 | 150.65 | 149.09 | 149.09 | 107,882 | +0.48(+0.33%) |
Nov 08, 2023 | 145.37 | 148.60 | 145.37 | 148.60 | 41,487 | +3.25(+2.24%) |
Nov 06, 2023 | 145.35 | 13,069 | -0.76(-0.52%) | |||
Nov 03, 2023 | 146.11 | 146.11 | 146.11 | 146.11 | 17,478 | +0.21(+0.14%) |
Nov 02, 2023 | 146.40 | 146.40 | 145.90 | 145.90 | 3,118 | +3.99(+2.81%) |
Nov 01, 2023 | 141.91 | 141.91 | 141.91 | 141.91 | 11,608 | +2.41(+1.73%) |
Oct 31, 2023 | 139.50 | 139.50 | 139.50 | 139.50 | 3,377 | -0.54(-0.39%) |
Oct 30, 2023 | 139.05 | 140.04 | 139.05 | 140.04 | 1,105 | +2.14(+1.56%) |
Oct 27, 2023 | 137.90 | 137.90 | 137.90 | 137.90 | 48,409 | -1.99(-1.42%) |
Oct 26, 2023 | 139.89 | 139.89 | 139.89 | 139.89 | 29,189 | -1.46(-1.03%) |
Oct 25, 2023 | 141.35 | 141.35 | 141.35 | 141.35 | 29,143 | +0.92(+0.66%) |
Oct 24, 2023 | 140.43 | 140.43 | 140.43 | 140.43 | 43,755 | -2.00(-1.40%) |
Oct 20, 2023 | 142.43 | 20,302 | -2.94(-2.02%) | |||
Oct 18, 2023 | 145.37 | 7,452 | -0.69(-0.47%) | |||
Oct 13, 2023 | 146.06 | 13,387 | -0.84(-0.57%) | |||
Oct 12, 2023 | 146.90 | 146.90 | 146.90 | 146.90 | 210 | +1.70(+1.17%) |
Oct 05, 2023 | 145.20 | 778 | +2.50(+1.75%) | |||
Oct 03, 2023 | 142.70 | 133 | -3.06(-2.10%) | |||
Sep 29, 2023 | 145.76 | 2,391 | -0.38(-0.26%) | |||
Sep 28, 2023 | 146.14 | 146.14 | 146.14 | 146.14 | 20,845 | +0.23(+0.16%) |
Sep 26, 2023 | 145.91 | 20,540 | -2.57(-1.73%) | |||
Sep 22, 2023 | 148.48 | 12,591 | +1.35(+0.92%) | |||
Sep 21, 2023 | 147.12 | 147.12 | 147.12 | 147.12 | 5,864 | -3.37(-2.24%) |
Sep 20, 2023 | 150.14 | 150.49 | 150.14 | 150.49 | 8,295 | +2.28(+1.54%) |
Sep 19, 2023 | 148.21 | 148.21 | 148.21 | 148.21 | 31,638 | -0.17(-0.11%) |
Sep 18, 2023 | 148.38 | 148.38 | 148.38 | 148.38 | 6,886 | +1.09(+0.74%) |
Sep 15, 2023 | 147.66 | 148.51 | 147.29 | 147.29 | 35,137 | +0.69(+0.47%) |
Sep 14, 2023 | 145.78 | 146.60 | 145.78 | 146.60 | 8,800 | +2.98(+2.07%) |
Sep 13, 2023 | 143.62 | 143.62 | 143.62 | 143.62 | 16,077 | +2.32(+1.64%) |
Sep 08, 2023 | 141.30 | 8,166 | +0.38(+0.27%) | |||
Sep 07, 2023 | 139.62 | 141.05 | 139.62 | 140.92 | 1,135 | -0.04(-0.03%) |
Aug 31, 2023 | 140.96 | 1,965 | -2.42(-1.69%) | |||
Aug 30, 2023 | 143.38 | 143.38 | 143.38 | 143.38 | 100 | +0.76(+0.53%) |
Aug 29, 2023 | 142.59 | 142.62 | 142.59 | 142.62 | 208 | -0.31(-0.22%) |
Aug 28, 2023 | 142.93 | 142.93 | 142.93 | 142.93 | 317 | -0.49(-0.34%) |
Aug 23, 2023 | 143.42 | 20 | -1.09(-0.75%) | |||
Aug 18, 2023 | 144.51 | 110 | -0.77(-0.53%) | |||
Aug 15, 2023 | 145.28 | 41 | -3.50(-2.35%) | |||
Aug 10, 2023 | 148.78 | 1 | +2.02(+1.38%) | |||
Aug 04, 2023 | 146.76 | 0 | +0.42(+0.29%) | |||
Aug 01, 2023 | 146.34 | 24 | -1.54(-1.04%) | |||
Jul 31, 2023 | 147.88 | 147.88 | 147.88 | 147.88 | 101 | -2.47(-1.64%) |
Jul 28, 2023 | 150.35 | 150.35 | 150.08 | 150.35 | 285 | -0.24(-0.16%) |
Jul 27, 2023 | 150.73 | 150.73 | 150.59 | 150.59 | 201 | -0.50(-0.33%) |
Jul 26, 2023 | 151.09 | 151.09 | 151.09 | 151.09 | 100 | +0.14(+0.09%) |
Jul 24, 2023 | 150.95 | 2,659 | +2.79(+1.88%) | |||
Jul 18, 2023 | 148.16 | 0 | -0.78(-0.52%) | |||
Jul 17, 2023 | 148.94 | 148.94 | 148.94 | 148.94 | 283 | +0.89(+0.60%) |
Jul 14, 2023 | 148.05 | 148.05 | 148.05 | 148.05 | 300 | +0.53(+0.36%) |
Jul 13, 2023 | 147.62 | 147.62 | 147.40 | 147.52 | 595 | +0.53(+0.36%) |
Jul 12, 2023 | 146.99 | 146.99 | 146.99 | 146.99 | 203 | +2.07(+1.43%) |
Jul 11, 2023 | 144.92 | 144.92 | 144.92 | 144.92 | 1,053 | -3.53(-2.38%) |
Jul 07, 2023 | 148.45 | 6 | -1.06(-0.71%) | |||
Jul 06, 2023 | 149.51 | 149.51 | 149.51 | 149.51 | 107 | -2.90(-1.90%) |
Jul 05, 2023 | 152.41 | 152.41 | 152.41 | 152.41 | 3,918 | -2.37(-1.53%) |
Jun 30, 2023 | 154.77 | 0 | +3.63(+2.40%) | |||
Jun 28, 2023 | 151.14 | 0 | +1.61(+1.08%) | |||
Jun 27, 2023 | 149.53 | 149.53 | 149.53 | 149.53 | 100 | +1.18(+0.80%) |
Jun 23, 2023 | 148.35 | 0 | -1.46(-0.97%) | |||
Jun 22, 2023 | 150.01 | 150.01 | 149.81 | 149.81 | 250 | -0.08(-0.05%) |
Jun 21, 2023 | 149.89 | 149.89 | 149.89 | 149.89 | 100 | +0.72(+0.48%) |
Jun 13, 2023 | 149.17 | 28 | +1.22(+0.82%) | |||
Jun 06, 2023 | 147.95 | 12 | -1.64(-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.
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.