Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 212.30 216.52 209.00 214.89 1,496,710 -0.27(-0.13%)
May 23, 2024 221.07 221.20 214.52 215.16 1,759,289 -4.80(-2.18%)
May 22, 2024 220.51 221.83 219.46 219.96 1,214,157 -0.32(-0.15%)
May 21, 2024 219.35 220.60 218.00 220.28 898,285 -1.12(-0.51%)
May 20, 2024 221.40 221.98 219.84 221.40 1,046,065 +0.19(+0.09%)
May 17, 2024 220.89 221.31 219.21 221.21 1,568,016 +0.78(+0.35%)
May 16, 2024 219.95 221.26 218.43 220.43 1,405,402 +0.19(+0.09%)
May 15, 2024 219.13 221.65 217.72 220.24 1,251,030 +4.41(+2.04%)
May 14, 2024 215.76 217.06 214.74 215.83 1,882,794 -0.82(-0.38%)
May 13, 2024 219.79 219.98 216.13 216.65 1,465,620 -1.12(-0.51%)
May 10, 2024 219.43 220.73 216.61 217.77 1,032,862 -0.86(-0.39%)
May 09, 2024 214.80 218.73 213.66 218.63 1,486,999 +4.68(+2.19%)
May 08, 2024 213.75 214.68 213.00 213.95 1,189,664 -0.67(-0.31%)
May 07, 2024 216.38 216.74 213.45 214.62 1,860,056 -2.08(-0.96%)
May 06, 2024 215.52 217.20 214.49 216.70 1,343,689 +1.51(+0.70%)
May 03, 2024 214.37 217.35 214.14 215.19 1,197,082 +5.24(+2.50%)
May 02, 2024 211.85 212.40 208.80 209.95 1,589,131 -0.76(-0.36%)
May 01, 2024 211.00 216.00 209.08 210.71 1,687,742 -2.14(-1.01%)
Apr 30, 2024 216.45 217.64 212.75 212.85 1,427,587 -3.93(-1.81%)
Apr 29, 2024 218.38 219.09 214.49 216.78 1,437,023 -1.15(-0.53%)
Apr 26, 2024 215.77 219.37 215.50 217.93 1,277,889 +1.53(+0.71%)
Apr 25, 2024 214.33 216.80 213.53 216.40 2,211,585 +1.40(+0.65%)
Apr 24, 2024 217.35 218.62 214.15 215.00 2,628,113 -2.93(-1.34%)
Apr 23, 2024 217.13 219.35 217.13 217.93 1,503,444 +0.80(+0.37%)
Apr 22, 2024 218.70 219.27 214.33 217.13 1,776,474 +0.63(+0.29%)
Apr 19, 2024 211.55 216.84 210.20 216.50 3,157,486 +5.87(+2.79%)
Apr 18, 2024 214.56 214.75 206.23 210.63 4,608,971 -4.29(-2.00%)
Apr 17, 2024 212.77 219.50 207.43 214.92 6,357,095 -13.32(-5.84%)
Apr 16, 2024 230.40 230.43 227.57 228.24 2,119,280 -1.38(-0.60%)
Apr 15, 2024 239.95 239.95 228.91 229.62 1,385,665 -7.36(-3.11%)
Apr 12, 2024 236.58 238.00 234.05 236.98 1,617,057 -4.08(-1.69%)
Apr 11, 2024 239.06 242.56 237.54 241.06 1,171,342 +2.05(+0.86%)
Apr 10, 2024 243.59 244.20 238.10 239.01 1,285,017 -8.92(-3.60%)
Apr 09, 2024 246.86 248.45 244.60 247.93 840,676 +2.04(+0.83%)
Apr 08, 2024 244.76 247.15 244.39 245.89 1,273,520 +1.15(+0.47%)
Apr 05, 2024 246.00 248.28 244.07 244.74 1,330,015 -0.07(-0.03%)
Apr 04, 2024 248.54 252.68 243.73 244.81 1,437,750 -1.57(-0.64%)
Apr 03, 2024 247.59 250.85 245.50 246.38 1,326,065 -2.33(-0.94%)
Apr 02, 2024 249.55 252.76 247.19 248.71 1,692,069 -10.73(-4.14%)
Apr 01, 2024 259.90 260.75 256.38 259.44 791,518 -0.98(-0.38%)
Mar 28, 2024 261.31 262.95 259.74 260.42 896,093 -0.55(-0.21%)
Mar 27, 2024 260.59 262.30 258.03 260.97 992,342 -0.70(-0.27%)
Mar 26, 2024 262.02 264.63 261.51 261.67 939,846 +0.10(+0.04%)
Mar 25, 2024 260.59 262.82 258.33 261.57 1,102,110 -1.29(-0.49%)
Mar 22, 2024 265.11 267.04 262.73 262.86 893,034 -2.89(-1.09%)
Mar 21, 2024 265.00 268.90 263.90 265.75 1,693,429 +3.32(+1.27%)
Mar 20, 2024 257.35 262.83 256.73 262.43 1,259,910 +6.24(+2.44%)
Mar 19, 2024 253.05 257.24 251.37 256.19 857,644 +1.01(+0.40%)
Mar 18, 2024 256.18 259.48 254.90 255.18 906,307 +0.94(+0.37%)
Mar 15, 2024 256.66 258.04 253.13 254.24 3,010,936 -4.29(-1.66%)
Mar 14, 2024 258.56 259.47 254.38 258.53 1,227,777 -0.17(-0.07%)
Mar 13, 2024 262.91 264.07 258.51 258.70 1,134,326 -4.08(-1.55%)
Mar 12, 2024 258.85 264.09 258.39 262.78 1,437,740 +4.52(+1.75%)
Mar 11, 2024 252.31 259.11 251.38 258.26 1,469,224 +6.40(+2.54%)
Mar 08, 2024 253.77 256.03 251.69 251.86 881,719 -1.98(-0.78%)
Mar 07, 2024 252.89 256.09 250.89 253.84 1,380,949 +2.74(+1.09%)
Mar 06, 2024 248.15 252.23 248.15 251.10 1,007,722 +3.81(+1.54%)
Mar 05, 2024 257.35 257.51 246.17 247.29 1,849,785 -13.41(-5.14%)
Mar 04, 2024 263.01 263.85 259.66 260.70 1,944,600 -4.04(-1.53%)
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.