Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 237.63 242.53 236.35 241.80 691,602 +2.75(+1.15%)
Jun 17, 2024 240.00 241.64 238.25 239.05 1,052,311 -2.56(-1.06%)
Jun 14, 2024 243.24 243.59 238.72 241.61 523,334 -3.59(-1.46%)
Jun 13, 2024 243.48 245.62 242.15 245.20 692,018 +1.48(+0.61%)
Jun 12, 2024 237.72 252.17 235.59 243.72 908,597 +13.27(+5.76%)
Jun 11, 2024 231.70 236.62 230.04 230.45 869,610 -2.30(-0.99%)
Jun 10, 2024 232.33 233.10 230.77 232.75 693,841 -0.53(-0.23%)
Jun 07, 2024 236.62 237.78 231.29 233.28 711,723 -5.74(-2.40%)
Jun 06, 2024 241.35 242.64 238.01 239.02 469,840 -2.28(-0.94%)
Jun 05, 2024 235.56 241.65 234.32 241.30 753,101 +6.68(+2.85%)
Jun 04, 2024 230.83 234.89 230.13 234.62 493,786 +3.48(+1.51%)
Jun 03, 2024 231.82 232.60 228.44 231.14 476,792 -0.25(-0.11%)
May 31, 2024 230.10 231.69 227.35 231.39 802,850 +1.80(+0.78%)
May 30, 2024 230.17 231.00 227.72 229.59 561,125 -1.27(-0.55%)
May 29, 2024 233.44 234.95 230.03 230.86 861,593 -5.65(-2.39%)
May 28, 2024 238.59 239.80 235.43 236.51 777,758 -3.51(-1.46%)
May 24, 2024 240.25 240.96 234.24 240.02 612,873 +2.86(+1.21%)
May 23, 2024 243.00 243.00 235.27 237.16 712,383 -4.56(-1.89%)
May 22, 2024 237.62 242.58 235.72 241.72 861,529 +4.05(+1.71%)
May 21, 2024 248.48 249.79 235.09 237.67 1,787,858 -13.62(-5.42%)
May 20, 2024 248.25 253.03 248.25 251.28 531,567 +2.94(+1.18%)
May 17, 2024 250.00 250.06 246.95 248.35 587,413 -1.19(-0.48%)
May 16, 2024 250.08 251.37 248.53 249.54 577,150 -1.36(-0.54%)
May 15, 2024 250.23 254.55 250.23 250.90 749,029 +3.92(+1.59%)
May 14, 2024 246.86 249.56 245.17 246.97 894,639 +2.64(+1.08%)
May 13, 2024 243.09 245.76 241.43 244.34 620,782 +3.14(+1.30%)
May 10, 2024 240.85 242.87 238.65 241.20 748,731 +2.37(+0.99%)
May 09, 2024 234.19 239.98 233.21 238.84 765,312 +4.91(+2.10%)
May 08, 2024 234.69 236.72 233.44 233.92 520,492 -2.44(-1.03%)
May 07, 2024 232.22 238.75 232.22 236.36 902,944 +5.39(+2.33%)
May 06, 2024 229.64 233.65 228.63 230.97 793,517 +4.28(+1.89%)
May 03, 2024 229.11 233.39 226.12 226.68 732,166 +2.55(+1.14%)
May 02, 2024 222.15 224.83 218.55 224.14 536,005 +3.82(+1.74%)
May 01, 2024 219.74 225.66 218.06 220.31 977,172 +0.48(+0.22%)
Apr 30, 2024 223.97 226.39 219.65 219.84 794,352 -5.32(-2.36%)
Apr 29, 2024 224.18 226.25 222.70 225.16 601,016 +2.10(+0.94%)
Apr 26, 2024 226.43 227.53 222.84 223.06 881,535 -2.85(-1.26%)
Apr 25, 2024 223.09 227.41 220.15 225.91 1,195,790 +0.57(+0.25%)
Apr 24, 2024 224.25 227.38 221.17 225.35 1,241,561 +1.25(+0.56%)
Apr 23, 2024 218.79 225.11 218.79 224.10 1,009,120 +5.52(+2.53%)
Apr 22, 2024 220.03 220.97 214.97 218.58 2,075,336 +2.72(+1.26%)
Apr 19, 2024 216.28 217.86 212.72 215.85 2,086,567 -1.31(-0.60%)
Apr 18, 2024 215.28 231.04 212.68 217.16 3,641,618 -20.14(-8.49%)
Apr 17, 2024 240.68 242.48 237.21 237.30 1,617,750 -0.89(-0.37%)
Apr 16, 2024 241.73 241.73 237.66 238.19 1,060,117 -4.34(-1.79%)
Apr 15, 2024 249.65 250.22 240.22 242.53 899,003 -4.06(-1.65%)
Apr 12, 2024 246.07 247.78 243.62 246.59 700,219 -2.23(-0.90%)
Apr 11, 2024 250.78 251.25 246.23 248.82 595,453 +0.73(+0.29%)
Apr 10, 2024 253.69 253.69 246.86 248.09 1,102,643 -14.23(-5.42%)
Apr 09, 2024 261.13 262.79 258.83 262.32 671,526 +3.70(+1.43%)
Apr 08, 2024 256.62 258.89 256.23 258.61 562,340 +2.88(+1.12%)
Apr 05, 2024 250.72 256.06 249.61 255.74 589,041 +4.10(+1.63%)
Apr 04, 2024 258.35 260.09 251.53 251.63 470,161 -3.84(-1.50%)
Apr 03, 2024 252.54 257.19 252.54 255.48 659,959 +0.19(+0.07%)
Apr 02, 2024 256.59 257.12 249.75 255.29 833,465 -5.02(-1.93%)
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.