Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 12, 2024 201.50 201.50 195.38 195.73 2,018,482 -2.97(-1.49%)
Jun 11, 2024 198.45 200.14 197.47 198.70 1,670,284 +0.20(+0.10%)
Jun 10, 2024 198.92 199.87 197.19 198.50 2,015,056 -0.86(-0.43%)
Jun 07, 2024 201.36 201.79 199.29 199.36 1,886,163 -0.98(-0.49%)
Jun 06, 2024 199.83 201.68 199.49 200.34 1,430,360 +0.99(+0.50%)
Jun 05, 2024 202.62 203.62 199.11 199.35 2,424,728 -3.27(-1.61%)
Jun 04, 2024 200.68 203.49 200.31 202.62 2,132,158 +2.02(+1.01%)
Jun 03, 2024 202.04 203.05 199.09 200.60 2,047,592 -1.22(-0.61%)
May 31, 2024 203.99 203.99 201.32 201.82 5,105,262 -1.91(-0.94%)
May 30, 2024 205.25 206.12 203.67 203.73 1,435,485 -0.98(-0.48%)
May 29, 2024 206.80 207.38 204.52 204.72 2,131,187 -2.59(-1.25%)
May 28, 2024 211.74 212.53 206.19 207.31 2,893,776 -6.38(-2.99%)
May 24, 2024 211.75 213.72 211.54 213.69 1,141,781 +2.83(+1.34%)
May 23, 2024 210.15 211.54 208.96 210.86 1,687,590 +0.59(+0.28%)
May 22, 2024 207.68 210.67 207.12 210.27 1,340,659 +1.12(+0.54%)
May 21, 2024 210.79 211.14 208.93 209.15 1,462,726 -0.91(-0.44%)
May 20, 2024 211.92 212.35 209.97 210.06 1,248,142 -1.86(-0.88%)
May 17, 2024 213.10 213.59 211.09 211.92 1,474,786 +0.41(+0.19%)
May 16, 2024 207.07 212.11 206.85 211.52 1,253,313 +4.44(+2.15%)
May 15, 2024 208.81 210.20 206.74 207.07 1,780,924 -2.53(-1.21%)
May 14, 2024 207.94 209.78 205.82 209.60 1,711,800 +0.88(+0.42%)
May 13, 2024 207.40 210.30 207.35 208.72 1,564,503 +1.45(+0.70%)
May 10, 2024 212.31 212.49 206.66 207.27 1,849,402 -5.12(-2.41%)
May 09, 2024 210.63 212.50 209.80 212.39 1,994,884 +1.76(+0.84%)
May 08, 2024 206.91 210.66 205.56 210.63 1,718,045 +3.48(+1.68%)
May 07, 2024 206.98 207.71 202.84 207.15 2,156,550 +0.34(+0.16%)
May 06, 2024 207.37 207.77 204.81 206.81 1,732,482 +0.35(+0.17%)
May 03, 2024 204.69 206.73 201.62 206.47 2,077,218 +0.17(+0.08%)
May 02, 2024 208.18 208.54 205.67 206.30 1,933,682 -0.55(-0.26%)
May 01, 2024 207.86 209.31 206.37 206.84 1,880,119 -1.60(-0.77%)
Apr 30, 2024 207.92 208.94 206.50 208.44 1,402,458 +0.02(+0.01%)
Apr 29, 2024 208.49 211.92 208.00 208.42 1,324,225 -1.31(-0.63%)
Apr 26, 2024 210.71 211.19 208.44 209.74 1,360,897 -1.59(-0.75%)
Apr 25, 2024 211.14 215.28 209.99 211.33 2,059,891 -0.05(-0.02%)
Apr 24, 2024 214.40 215.39 207.88 211.38 2,651,994 -4.16(-1.93%)
Apr 23, 2024 213.78 216.21 212.92 215.53 2,060,073 +1.28(+0.60%)
Apr 22, 2024 212.08 215.47 211.66 214.25 1,753,312 +2.43(+1.15%)
Apr 19, 2024 210.07 213.28 209.07 211.82 2,578,639 +3.37(+1.62%)
Apr 18, 2024 208.95 209.16 206.58 208.45 1,263,591 +1.22(+0.59%)
Apr 17, 2024 206.87 207.94 205.03 207.23 1,864,041 +1.93(+0.94%)
Apr 16, 2024 206.17 207.56 204.97 205.30 1,158,287 +0.25(+0.12%)
Apr 15, 2024 209.84 210.89 204.90 205.05 1,988,771 -3.25(-1.56%)
Apr 12, 2024 211.19 211.62 208.09 208.30 1,591,685 -3.25(-1.54%)
Apr 11, 2024 210.40 212.65 209.24 211.56 1,662,863 +0.77(+0.36%)
Apr 10, 2024 209.21 212.15 208.43 210.79 2,139,211 +2.21(+1.06%)
Apr 09, 2024 212.55 213.25 207.28 208.58 1,643,472 -2.95(-1.40%)
Apr 08, 2024 209.84 212.91 208.97 211.54 2,017,650 +1.66(+0.79%)
Apr 05, 2024 210.16 212.04 209.60 209.88 1,169,951 -1.12(-0.53%)
Apr 04, 2024 211.95 213.06 210.71 211.00 2,195,212 +0.18(+0.08%)
Apr 03, 2024 213.57 214.39 210.76 210.82 1,807,264 -2.75(-1.29%)
Apr 02, 2024 210.83 213.66 210.18 213.57 1,994,560 +2.76(+1.31%)
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.