Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 171.57 172.27 169.73 170.07 1,893,825 -0.83(-0.49%)
May 23, 2024 172.02 172.51 169.73 170.90 1,945,881 -1.15(-0.67%)
May 22, 2024 172.02 173.98 170.99 172.05 1,575,722 -0.74(-0.43%)
May 21, 2024 173.47 175.78 172.52 172.79 1,600,358 -1.60(-0.92%)
May 20, 2024 173.59 174.71 172.19 174.39 2,254,445 +0.33(+0.19%)
May 17, 2024 174.05 174.66 172.58 174.06 1,999,469 +0.35(+0.20%)
May 16, 2024 172.78 174.84 172.56 173.71 1,694,993 +0.43(+0.25%)
May 15, 2024 170.85 174.99 170.63 173.28 2,585,820 +4.41(+2.61%)
May 14, 2024 169.81 170.20 168.63 168.87 2,050,061 +0.96(+0.57%)
May 13, 2024 169.43 171.56 167.80 167.91 2,125,773 -1.13(-0.67%)
May 10, 2024 168.71 169.99 168.29 169.04 2,010,750 +0.91(+0.54%)
May 09, 2024 165.80 168.39 164.92 168.13 2,145,417 +3.21(+1.95%)
May 08, 2024 167.08 167.50 161.00 164.92 4,673,089 -3.53(-2.10%)
May 07, 2024 166.96 172.23 166.47 168.45 3,337,507 +2.50(+1.51%)
May 06, 2024 167.35 167.62 164.88 165.95 3,081,342 -1.12(-0.67%)
May 03, 2024 170.45 171.69 166.95 167.07 3,007,129 -0.16(-0.10%)
May 02, 2024 163.10 169.99 161.38 167.23 5,322,557 +8.73(+5.51%)
May 01, 2024 158.17 160.78 158.04 158.50 3,779,099 -0.74(-0.46%)
Apr 30, 2024 159.64 162.13 158.92 159.24 3,647,860 -0.46(-0.29%)
Apr 29, 2024 158.42 165.04 158.42 159.70 4,849,564 +1.28(+0.81%)
Apr 26, 2024 152.63 158.74 152.63 158.42 5,236,473 +5.06(+3.30%)
Apr 25, 2024 150.97 153.59 150.04 153.36 4,567,199 +2.48(+1.64%)
Apr 24, 2024 149.24 151.74 148.75 150.88 3,640,346 +1.32(+0.88%)
Apr 23, 2024 146.25 149.90 145.18 149.56 4,315,254 +4.02(+2.76%)
Apr 22, 2024 150.82 151.53 144.80 145.54 4,545,088 -0.96(-0.66%)
Apr 19, 2024 151.50 151.54 145.80 146.50 6,228,873 -6.61(-4.32%)
Apr 18, 2024 151.63 153.67 151.17 153.11 4,772,868 +1.60(+1.06%)
Apr 17, 2024 152.57 152.74 150.81 151.51 3,279,836 -1.08(-0.71%)
Apr 16, 2024 149.77 153.96 148.24 152.59 4,981,728 +3.24(+2.17%)
Apr 15, 2024 150.69 154.56 148.82 149.34 8,692,089 -0.21(-0.14%)
Apr 12, 2024 155.41 155.54 148.06 149.55 11,610,768 -12.71(-7.83%)
Apr 11, 2024 162.86 163.82 160.80 162.27 2,296,969 -0.47(-0.29%)
Apr 10, 2024 163.79 164.40 162.18 162.74 2,673,338 -3.93(-2.36%)
Apr 09, 2024 165.39 166.71 164.27 166.66 1,834,986 +1.45(+0.88%)
Apr 08, 2024 165.41 166.41 163.57 165.22 2,307,936 -0.17(-0.10%)
Apr 05, 2024 165.29 168.91 164.84 165.39 3,674,368 +0.34(+0.21%)
Apr 04, 2024 164.74 168.31 163.98 165.05 4,318,353 +2.54(+1.56%)
Apr 03, 2024 164.53 165.78 162.18 162.51 2,488,117 -2.03(-1.24%)
Apr 02, 2024 165.20 165.70 163.18 164.54 2,398,350 -2.00(-1.20%)
Apr 01, 2024 168.51 169.01 165.65 166.54 1,901,926 -2.18(-1.29%)
Mar 28, 2024 168.25 169.94 169.90 168.73 3,405,464 +0.70(+0.42%)
Mar 27, 2024 166.86 168.05 165.87 168.03 2,865,963 +2.83(+1.71%)
Mar 26, 2024 168.73 168.75 163.64 165.20 4,563,023 -2.13(-1.28%)
Mar 25, 2024 168.82 169.36 166.56 167.33 2,800,560 -1.09(-0.65%)
Mar 22, 2024 168.29 170.87 167.68 168.42 2,848,585 +0.58(+0.34%)
Mar 21, 2024 172.24 173.83 167.54 167.84 4,413,288 -2.66(-1.56%)
Mar 20, 2024 172.16 172.61 168.86 170.50 3,707,961 -1.96(-1.14%)
Mar 19, 2024 171.17 173.01 169.78 172.47 3,634,355 +2.26(+1.33%)
Mar 18, 2024 173.25 173.78 169.93 170.21 4,968,971 -1.87(-1.09%)
Mar 15, 2024 173.29 175.01 171.12 172.08 3,409,361 -1.31(-0.75%)
Mar 14, 2024 176.99 176.99 170.24 173.39 6,450,912 -2.34(-1.33%)
Mar 13, 2024 181.08 182.45 175.49 175.73 5,964,444 -5.10(-2.82%)
Mar 12, 2024 183.13 183.31 180.43 180.83 2,605,840 -2.13(-1.17%)
Mar 11, 2024 182.10 183.47 179.91 182.97 3,393,163 +1.33(+0.73%)
Mar 08, 2024 181.48 182.46 179.33 181.64 6,536,599 +0.65(+0.36%)
Mar 07, 2024 184.38 184.58 180.87 180.99 3,850,220 -2.01(-1.10%)
Mar 06, 2024 184.77 186.71 182.71 183.01 5,042,882 -1.69(-0.92%)
Mar 05, 2024 186.91 187.20 183.90 184.70 2,515,679 -2.62(-1.40%)
Mar 04, 2024 189.07 189.88 185.98 187.33 3,767,882 -2.95(-1.55%)
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.