Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 22, 2024 171.02 172.89 170.23 171.10 884,276 -1.02(-0.59%)
May 21, 2024 171.07 172.54 170.22 172.12 901,524 +1.19(+0.70%)
May 20, 2024 172.19 172.83 170.20 170.93 1,474,958 -1.19(-0.69%)
May 17, 2024 174.80 174.99 171.51 172.12 1,245,037 -1.31(-0.76%)
May 16, 2024 176.30 176.59 173.32 173.43 1,215,828 -2.78(-1.58%)
May 15, 2024 173.21 176.48 173.11 176.21 1,467,526 +3.59(+2.08%)
May 14, 2024 174.46 175.39 171.97 172.62 1,021,618 -1.12(-0.64%)
May 13, 2024 173.89 175.39 173.00 173.74 812,352 -0.73(-0.42%)
May 10, 2024 174.90 175.62 173.71 174.47 1,149,412 +0.10(+0.06%)
May 09, 2024 170.03 174.76 170.03 174.37 1,230,735 +4.57(+2.69%)
May 08, 2024 170.44 171.83 169.57 169.80 1,247,776 -1.99(-1.16%)
May 07, 2024 171.00 172.14 170.08 171.79 1,400,718 +0.77(+0.45%)
May 06, 2024 175.52 175.71 169.83 171.02 1,588,486 -2.90(-1.67%)
May 03, 2024 171.67 174.62 171.10 173.92 1,054,673 +3.40(+1.99%)
May 02, 2024 169.61 170.84 168.46 170.52 1,303,097 +1.85(+1.10%)
May 01, 2024 169.59 172.05 167.72 168.67 1,254,945 +0.14(+0.08%)
Apr 30, 2024 174.29 174.38 168.21 168.53 2,177,775 -6.71(-3.83%)
Apr 29, 2024 175.98 176.60 174.27 175.24 1,217,288 -0.18(-0.10%)
Apr 26, 2024 176.59 176.83 174.34 175.42 1,253,895 -0.46(-0.26%)
Apr 25, 2024 171.39 176.18 170.82 175.88 1,623,391 +3.12(+1.81%)
Apr 24, 2024 175.00 178.32 171.96 172.76 2,587,051 -1.88(-1.08%)
Apr 23, 2024 177.70 183.95 174.40 174.64 4,854,027 -16.99(-8.87%)
Apr 22, 2024 190.98 193.61 188.47 191.63 1,607,575 +0.27(+0.14%)
Apr 19, 2024 191.10 191.82 189.13 191.36 1,622,789 +0.59(+0.31%)
Apr 18, 2024 194.16 194.16 188.95 190.77 1,051,948 -2.01(-1.04%)
Apr 17, 2024 194.32 195.96 191.62 192.78 1,152,257 +0.67(+0.35%)
Apr 16, 2024 191.25 193.26 189.33 192.11 1,142,974 -1.90(-0.98%)
Apr 15, 2024 197.10 197.79 192.75 194.01 855,012 -0.52(-0.27%)
Apr 12, 2024 197.24 198.99 193.02 194.53 1,186,437 -2.81(-1.42%)
Apr 11, 2024 198.48 199.15 196.59 197.34 781,350 -0.84(-0.42%)
Apr 10, 2024 199.05 199.05 195.48 198.18 806,242 -1.70(-0.85%)
Apr 09, 2024 202.44 203.00 197.12 199.88 908,667 -1.00(-0.50%)
Apr 08, 2024 202.08 202.45 199.72 200.88 911,478 -0.09(-0.04%)
Apr 05, 2024 198.73 201.47 197.96 200.97 563,712 +1.87(+0.94%)
Apr 04, 2024 201.10 202.41 198.28 199.10 832,877 -1.05(-0.52%)
Apr 03, 2024 198.68 202.89 197.31 200.15 1,308,656 +1.78(+0.90%)
Apr 02, 2024 199.85 199.96 196.28 198.37 1,012,057 -1.63(-0.81%)
Apr 01, 2024 199.72 201.52 197.89 200.00 907,258 +2.10(+1.06%)
Mar 28, 2024 198.70 198.21 198.18 197.90 1,051,990 -0.66(-0.33%)
Mar 27, 2024 195.00 198.63 194.58 198.56 858,924 +5.04(+2.60%)
Mar 26, 2024 195.12 196.33 193.28 193.52 1,018,375 -1.42(-0.73%)
Mar 25, 2024 195.19 198.06 194.71 194.94 953,761 +1.04(+0.53%)
Mar 22, 2024 196.39 197.43 193.67 193.90 875,759 -1.94(-0.99%)
Mar 21, 2024 194.46 196.68 192.68 195.83 1,595,326 +2.87(+1.49%)
Mar 20, 2024 190.40 194.11 189.25 192.96 1,093,228 +2.54(+1.34%)
Mar 19, 2024 189.73 191.71 188.74 190.42 1,097,921 +1.15(+0.61%)
Mar 18, 2024 189.34 191.39 187.77 189.27 1,086,115 +1.32(+0.70%)
Mar 15, 2024 181.69 188.40 180.40 187.96 3,379,134 +6.37(+3.51%)
Mar 14, 2024 182.62 183.65 180.03 181.58 1,491,623 -2.00(-1.09%)
Mar 13, 2024 183.94 185.12 181.18 183.59 1,830,727 +1.21(+0.66%)
Mar 12, 2024 185.41 185.75 181.19 182.38 1,076,358 -1.93(-1.04%)
Mar 11, 2024 183.77 184.71 180.10 184.31 1,173,190 -1.00(-0.54%)
Mar 08, 2024 186.80 189.31 184.73 185.30 1,213,973 -0.59(-0.32%)
Mar 07, 2024 185.83 188.42 185.09 185.89 947,993 +1.75(+0.95%)
Mar 06, 2024 185.66 187.41 183.93 184.14 1,040,710 -0.15(-0.08%)
Mar 05, 2024 185.08 186.19 182.59 184.29 1,351,792 -2.35(-1.26%)
Mar 04, 2024 190.47 192.22 185.82 186.64 1,310,152 -3.53(-1.86%)
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.