Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 174.98 175.77 173.65 174.99 16,577,439 +1.44(+0.83%)
May 23, 2024 177.07 178.25 172.95 173.55 21,017,792 -2.83(-1.60%)
May 22, 2024 176.64 177.15 175.21 176.38 17,861,728 -1.47(-0.83%)
May 21, 2024 176.90 178.15 175.81 177.85 16,980,710 +0.93(+0.53%)
May 20, 2024 176.19 178.77 176.08 176.92 22,664,024 +0.86(+0.49%)
May 17, 2024 174.18 176.26 173.69 176.06 24,505,180 +1.88(+1.08%)
May 16, 2024 173.29 175.12 172.69 174.18 27,879,694 +1.67(+0.97%)
May 15, 2024 170.63 172.65 170.51 172.51 27,180,764 +2.17(+1.27%)
May 14, 2024 169.77 171.25 168.80 170.34 25,106,388 +1.20(+0.71%)
May 13, 2024 164.26 169.28 164.00 169.14 31,315,312 +0.49(+0.29%)
May 10, 2024 168.02 169.85 166.19 168.65 29,800,044 -1.31(-0.77%)
May 09, 2024 169.39 170.69 168.18 169.96 15,330,775 +0.58(+0.34%)
May 08, 2024 169.00 170.15 168.74 169.38 19,581,704 -1.87(-1.09%)
May 07, 2024 168.50 171.76 168.39 171.25 28,114,260 +3.15(+1.87%)
May 06, 2024 167.46 168.14 166.03 168.10 21,855,100 +0.86(+0.51%)
May 03, 2024 167.56 167.96 163.05 167.24 34,662,588 +0.62(+0.37%)
May 02, 2024 164.79 166.73 163.89 166.62 24,473,928 +2.76(+1.68%)
May 01, 2024 164.30 167.12 163.09 163.86 33,478,168 +1.08(+0.66%)
Apr 30, 2024 165.61 168.10 162.60 162.78 33,544,308 -3.37(-2.03%)
Apr 29, 2024 169.06 169.55 165.21 166.15 45,782,672 -5.80(-3.37%)
Apr 26, 2024 174.37 174.71 169.65 171.95 64,723,112 +15.95(+10.22%)
Apr 25, 2024 151.33 156.49 150.87 156.00 56,917,576 -3.17(-1.99%)
Apr 24, 2024 157.49 159.56 157.16 159.17 22,814,924 +0.91(+0.58%)
Apr 23, 2024 156.96 158.97 156.28 158.26 21,115,228 +1.98(+1.27%)
Apr 22, 2024 154.31 157.64 154.06 156.28 26,472,604 +2.19(+1.42%)
Apr 19, 2024 156.20 156.36 152.30 154.09 32,615,640 -1.92(-1.23%)
Apr 18, 2024 155.34 156.94 154.62 156.01 19,878,164 +0.54(+0.35%)
Apr 17, 2024 155.62 157.08 154.58 155.47 21,752,242 +1.07(+0.69%)
Apr 16, 2024 154.19 155.65 153.43 154.40 20,779,924 -0.46(-0.30%)
Apr 15, 2024 158.86 159.24 154.59 154.86 27,125,776 -2.87(-1.82%)
Apr 12, 2024 157.96 160.22 157.14 157.73 25,353,844 -1.68(-1.05%)
Apr 11, 2024 156.91 159.68 156.46 159.41 27,165,628 +3.27(+2.09%)
Apr 10, 2024 156.21 156.61 154.68 156.14 22,832,028 -0.46(-0.29%)
Apr 09, 2024 156.09 158.56 155.19 156.60 31,100,958 +1.75(+1.13%)
Apr 08, 2024 152.78 155.43 152.61 154.85 20,699,088 +2.35(+1.54%)
Apr 05, 2024 150.03 153.42 149.60 152.50 23,459,284 +1.97(+1.31%)
Apr 04, 2024 153.50 154.77 150.45 150.53 34,703,868 -4.39(-2.83%)
Apr 03, 2024 153.60 155.08 152.73 154.92 24,672,696 +0.36(+0.23%)
Apr 02, 2024 153.50 154.70 152.15 154.56 24,666,934 -0.93(-0.60%)
Apr 01, 2024 150.69 155.74 150.61 155.49 31,709,372 +4.56(+3.02%)
Mar 28, 2024 150.85 151.43 151.21 150.93 24,486,536 +0.06(+0.04%)
Mar 27, 2024 151.18 151.63 148.90 150.87 22,874,224 +0.20(+0.13%)
Mar 26, 2024 150.22 152.26 149.98 150.67 22,139,468 +0.60(+0.40%)
Mar 25, 2024 149.94 150.38 147.82 150.07 19,223,668 -0.70(-0.46%)
Mar 22, 2024 149.12 151.58 148.98 150.77 29,211,912 +3.17(+2.15%)
Mar 21, 2024 149.47 150.37 146.90 147.60 24,809,464 -1.14(-0.77%)
Mar 20, 2024 148.00 148.86 146.74 148.74 21,268,896 +1.71(+1.16%)
Mar 19, 2024 148.16 148.79 146.08 147.03 24,065,114 -0.65(-0.44%)
Mar 18, 2024 148.61 152.15 147.17 147.68 69,262,288 +6.50(+4.60%)
Mar 15, 2024 142.50 143.18 140.03 141.18 49,719,984 -1.92(-1.34%)
Mar 14, 2024 141.19 143.59 140.46 143.10 42,744,888 +3.31(+2.37%)
Mar 13, 2024 139.00 141.09 138.99 139.79 23,336,926 +1.29(+0.93%)
Mar 12, 2024 137.03 139.38 137.03 138.50 27,554,572 +0.83(+0.60%)
Mar 11, 2024 136.13 139.09 136.13 137.67 32,427,520 +2.26(+1.67%)
Mar 08, 2024 134.21 138.09 134.00 135.41 39,430,436 +1.03(+0.77%)
Mar 07, 2024 132.79 134.94 131.61 134.38 37,172,752 +2.98(+2.27%)
Mar 06, 2024 133.12 133.58 130.85 131.40 35,310,248 -1.27(-0.96%)
Mar 05, 2024 131.88 133.24 130.66 132.67 40,266,600 -0.68(-0.51%)
Mar 04, 2024 135.66 135.66 131.91 133.35 56,415,864 -3.79(-2.76%)
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.