Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2024 160.55 161.07 157.62 158.44 725,616 -2.03(-1.27%)
Jun 21, 2024 161.67 162.08 159.26 160.47 953,884 -1.31(-0.81%)
Jun 20, 2024 166.96 167.17 160.22 161.78 516,112 -6.08(-3.62%)
Jun 18, 2024 168.58 169.49 167.18 167.86 222,273 -0.64(-0.38%)
Jun 17, 2024 163.65 168.65 163.03 168.50 186,320 +4.53(+2.76%)
Jun 14, 2024 165.84 166.21 160.82 163.97 291,070 -4.18(-2.49%)
Jun 13, 2024 168.83 168.83 165.47 168.15 195,286 -1.27(-0.75%)
Jun 12, 2024 169.50 171.99 168.52 169.42 235,313 +3.38(+2.04%)
Jun 11, 2024 164.39 166.43 163.80 166.04 251,787 -0.27(-0.16%)
Jun 10, 2024 166.34 171.35 165.16 166.31 326,586 +0.49(+0.30%)
Jun 07, 2024 165.43 166.79 164.41 165.82 200,285 -1.21(-0.72%)
Jun 06, 2024 169.05 170.28 166.00 167.03 258,403 -1.92(-1.14%)
Jun 05, 2024 167.11 169.75 165.75 168.95 211,616 +2.03(+1.22%)
Jun 04, 2024 168.90 170.04 165.96 166.92 454,220 -3.36(-1.97%)
Jun 03, 2024 170.82 172.01 169.69 170.28 458,643 +0.03(+0.02%)
May 31, 2024 169.43 171.42 169.28 170.25 325,978 +1.07(+0.63%)
May 30, 2024 164.64 169.53 164.64 169.18 335,936 +5.51(+3.37%)
May 29, 2024 167.91 168.76 162.28 163.67 512,818 -6.08(-3.58%)
May 28, 2024 170.12 171.82 169.50 169.75 322,045 +0.01(+0.01%)
May 24, 2024 168.44 170.37 167.38 169.74 256,893 +2.40(+1.43%)
May 23, 2024 168.95 168.99 166.10 167.34 360,233 -1.27(-0.75%)
May 22, 2024 169.26 170.58 168.07 168.61 519,570 -0.68(-0.40%)
May 21, 2024 170.37 170.57 168.46 169.29 205,242 -1.38(-0.81%)
May 20, 2024 171.24 171.91 170.17 170.67 296,731 -0.29(-0.17%)
May 17, 2024 169.65 172.16 169.02 170.96 329,937 +1.45(+0.86%)
May 16, 2024 170.76 170.78 169.34 169.51 216,737 -0.91(-0.53%)
May 15, 2024 171.56 171.63 168.75 170.42 317,419 -0.15(-0.09%)
May 14, 2024 172.09 173.06 169.73 170.57 392,400 +1.76(+1.04%)
May 13, 2024 165.66 170.83 165.66 168.81 343,820 +4.51(+2.74%)
May 10, 2024 166.88 167.00 163.54 164.30 219,927 -1.54(-0.93%)
May 09, 2024 164.06 166.00 163.65 165.84 286,339 +2.35(+1.44%)
May 08, 2024 163.11 164.78 161.45 163.49 515,269 -0.78(-0.47%)
May 07, 2024 166.55 168.49 164.20 164.27 360,526 -2.17(-1.30%)
May 06, 2024 166.95 167.35 165.83 166.44 464,688 +1.26(+0.76%)
May 03, 2024 165.54 167.46 164.21 165.18 370,301 +1.91(+1.17%)
May 02, 2024 164.52 165.57 161.56 163.27 316,111 +0.42(+0.26%)
May 01, 2024 160.99 166.32 160.28 162.85 491,421 +1.70(+1.05%)
Apr 30, 2024 163.61 164.52 161.12 161.15 602,448 -4.28(-2.59%)
Apr 29, 2024 169.20 169.20 165.28 165.43 602,854 -4.45(-2.62%)
Apr 26, 2024 165.98 178.13 165.10 169.88 1,532,500 +9.50(+5.92%)
Apr 25, 2024 158.48 160.82 155.50 160.38 793,408 +0.86(+0.54%)
Apr 24, 2024 157.18 160.75 156.16 159.52 537,734 +1.25(+0.79%)
Apr 23, 2024 155.69 158.73 155.42 158.27 392,984 +3.70(+2.39%)
Apr 22, 2024 154.53 155.55 153.31 154.57 403,110 +0.43(+0.28%)
Apr 19, 2024 154.02 156.55 152.96 154.14 505,871 -0.48(-0.31%)
Apr 18, 2024 153.12 155.48 153.01 154.62 498,344 +2.29(+1.50%)
Apr 17, 2024 156.00 156.00 152.27 152.33 717,865 -2.27(-1.47%)
Apr 16, 2024 151.16 155.41 150.08 154.60 484,318 +2.24(+1.47%)
Apr 15, 2024 156.21 157.14 152.28 152.36 453,059 -1.75(-1.14%)
Apr 12, 2024 152.70 155.45 152.50 154.11 482,925 +0.74(+0.48%)
Apr 11, 2024 153.35 154.76 150.20 153.37 665,284 -1.06(-0.69%)
Apr 10, 2024 156.05 156.31 152.74 154.43 546,225 -5.84(-3.64%)
Apr 09, 2024 159.31 161.17 158.68 160.27 320,268 +1.24(+0.78%)
Apr 08, 2024 159.46 160.43 157.96 159.03 457,894 +0.57(+0.36%)
Apr 05, 2024 156.62 159.16 156.15 158.46 420,361 +1.67(+1.07%)
Apr 04, 2024 161.18 161.99 156.63 156.79 445,822 -3.16(-1.98%)
Apr 03, 2024 158.85 161.36 158.85 159.95 384,371 +0.03(+0.02%)
Apr 02, 2024 162.83 163.22 159.10 159.92 414,596 -4.84(-2.94%)
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.