Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2024 150.61 151.47 149.24 149.63 55,929 -2.40(-1.58%)
May 28, 2024 153.46 153.46 150.60 152.03 80,241 -0.99(-0.65%)
May 24, 2024 154.51 154.75 152.48 153.02 156,251 -0.73(-0.47%)
May 23, 2024 155.20 155.29 152.47 153.75 115,455 -1.45(-0.93%)
May 22, 2024 155.42 156.24 154.82 155.20 64,902 -0.30(-0.19%)
May 21, 2024 154.33 155.74 153.52 155.50 55,852 +1.11(+0.72%)
May 20, 2024 155.39 156.06 153.70 154.39 124,229 -1.44(-0.92%)
May 17, 2024 157.11 157.11 155.02 155.83 81,568 -0.80(-0.51%)
May 16, 2024 156.27 157.02 154.95 156.63 69,788 +0.27(+0.17%)
May 15, 2024 155.77 156.77 154.69 156.36 75,448 +1.09(+0.70%)
May 14, 2024 155.88 156.28 154.59 155.27 58,802 +0.81(+0.52%)
May 13, 2024 156.63 156.63 153.97 154.46 46,770 -1.97(-1.26%)
May 10, 2024 154.48 156.63 153.92 156.43 66,885 +1.41(+0.91%)
May 09, 2024 153.86 155.34 152.30 155.02 78,646 +1.74(+1.14%)
May 08, 2024 154.13 155.00 152.53 153.28 81,625 -2.20(-1.41%)
May 07, 2024 153.35 157.23 153.35 155.48 115,435 +2.16(+1.41%)
May 06, 2024 152.00 154.07 151.42 153.32 106,372 +2.92(+1.94%)
May 03, 2024 147.05 150.40 145.11 150.40 102,016 +4.12(+2.82%)
May 02, 2024 144.42 146.40 143.47 146.28 118,608 +2.46(+1.71%)
May 01, 2024 141.66 145.66 141.09 143.82 142,105 +2.44(+1.73%)
Apr 30, 2024 137.98 141.42 137.69 141.38 166,356 +2.15(+1.54%)
Apr 29, 2024 139.86 140.50 138.64 139.23 93,235 -0.03(-0.02%)
Apr 26, 2024 138.70 139.92 138.52 139.26 58,508 +0.76(+0.55%)
Apr 25, 2024 139.17 139.88 137.79 138.50 111,231 -2.14(-1.52%)
Apr 24, 2024 144.36 144.87 140.33 140.64 119,526 -4.43(-3.05%)
Apr 23, 2024 143.36 145.52 143.36 145.07 70,624 +1.35(+0.94%)
Apr 22, 2024 144.13 145.11 143.02 143.72 64,336 +0.24(+0.17%)
Apr 19, 2024 142.64 144.11 142.51 143.48 94,637 +0.36(+0.25%)
Apr 18, 2024 143.89 145.53 142.65 143.12 124,973 -0.68(-0.47%)
Apr 17, 2024 145.68 145.68 143.68 143.80 62,573 -1.82(-1.25%)
Apr 16, 2024 146.39 147.95 144.95 145.62 64,914 -1.14(-0.78%)
Apr 15, 2024 147.72 149.63 145.93 146.76 77,674 -1.14(-0.77%)
Apr 12, 2024 148.30 148.71 146.05 147.90 77,443 -1.40(-0.94%)
Apr 11, 2024 148.82 150.25 148.09 149.30 76,234 +0.31(+0.21%)
Apr 10, 2024 149.45 150.10 147.93 148.99 95,969 -4.57(-2.98%)
Apr 09, 2024 153.20 153.80 151.97 153.56 62,118 +0.77(+0.50%)
Apr 08, 2024 151.23 153.30 150.40 152.79 52,246 +2.55(+1.70%)
Apr 05, 2024 150.05 151.49 149.60 150.24 86,101 -0.63(-0.42%)
Apr 04, 2024 153.98 153.98 150.35 150.87 70,622 -1.72(-1.13%)
Apr 03, 2024 149.45 153.07 149.45 152.59 91,048 +1.84(+1.22%)
Apr 02, 2024 151.59 151.59 148.90 150.75 134,243 -1.37(-0.90%)
Apr 01, 2024 155.45 155.45 151.38 152.12 69,289 -2.83(-1.83%)
Mar 28, 2024 154.89 156.27 154.67 154.95 95,985 +0.49(+0.32%)
Mar 27, 2024 154.60 155.66 153.65 154.46 117,311 +1.02(+0.66%)
Mar 26, 2024 154.15 154.59 153.23 153.44 66,205 -0.19(-0.12%)
Mar 25, 2024 156.04 156.59 153.58 153.63 57,960 -1.92(-1.23%)
Mar 22, 2024 157.40 157.92 155.14 155.55 61,941 -1.38(-0.88%)
Mar 21, 2024 157.75 158.38 156.51 156.93 109,214 +0.02(+0.01%)
Mar 20, 2024 156.27 158.05 155.54 156.91 92,779 +0.12(+0.08%)
Mar 19, 2024 155.87 158.10 155.34 156.79 88,858 +0.92(+0.59%)
Mar 18, 2024 156.19 157.41 155.64 155.87 104,658 -0.52(-0.33%)
Mar 15, 2024 153.08 156.46 153.08 156.39 363,029 +2.40(+1.56%)
Mar 14, 2024 154.59 154.59 152.72 153.99 92,158 -1.28(-0.82%)
Mar 13, 2024 155.08 156.42 154.03 155.27 109,134 -0.31(-0.20%)
Mar 12, 2024 155.65 156.18 154.11 155.58 86,852 -0.46(-0.29%)
Mar 11, 2024 157.41 157.41 155.52 156.04 66,285 -0.38(-0.24%)
Mar 08, 2024 158.22 159.41 156.29 156.42 75,926 -0.57(-0.36%)
Mar 07, 2024 157.51 159.52 155.99 156.99 85,660 -0.06(-0.04%)
Mar 06, 2024 156.19 157.50 154.91 157.05 78,400 +2.55(+1.65%)
Mar 05, 2024 155.91 157.59 154.14 154.50 68,674 -2.49(-1.59%)
Mar 04, 2024 156.77 157.59 156.31 156.99 61,089 +0.06(+0.04%)
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.