Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 153.13 153.29 151.97 152.57 6,159,153 -0.27(-0.18%)
Jun 13, 2024 153.77 154.09 152.23 152.84 6,182,772 -1.38(-0.89%)
Jun 12, 2024 157.49 157.62 152.40 154.22 10,016,336 -2.27(-1.45%)
Jun 11, 2024 156.17 156.75 154.48 156.49 5,131,606 -0.25(-0.16%)
Jun 10, 2024 156.41 158.20 156.32 156.74 7,075,542 +0.66(+0.42%)
Jun 07, 2024 155.71 157.69 155.13 156.08 5,887,661 +0.15(+0.10%)
Jun 06, 2024 154.50 156.02 153.39 155.93 5,214,507 +0.95(+0.61%)
Jun 05, 2024 156.16 157.02 154.53 154.98 7,052,461 -1.15(-0.74%)
Jun 04, 2024 155.72 156.35 154.11 156.13 6,359,981 -1.33(-0.84%)
Jun 03, 2024 161.49 161.68 156.46 157.46 9,009,627 -4.84(-2.98%)
May 31, 2024 158.63 162.58 158.51 162.30 10,337,112 +4.04(+2.55%)
May 30, 2024 156.85 158.46 156.81 158.26 6,371,061 +1.36(+0.87%)
May 29, 2024 158.02 158.49 156.44 156.90 5,908,231 -2.14(-1.35%)
May 28, 2024 158.12 159.42 157.95 159.04 6,927,779 +1.29(+0.82%)
May 24, 2024 158.08 158.97 157.30 157.75 4,478,325 +0.81(+0.52%)
May 23, 2024 157.92 158.60 156.33 156.94 6,718,096 -0.63(-0.40%)
May 22, 2024 159.52 159.52 156.52 157.57 6,259,831 -2.40(-1.50%)
May 21, 2024 160.58 161.46 159.74 159.97 4,783,052 -1.17(-0.73%)
May 20, 2024 162.72 163.00 161.07 161.14 4,912,924 -1.53(-0.94%)
May 17, 2024 161.75 162.97 161.19 162.67 5,514,710 +1.58(+0.98%)
May 16, 2024 161.53 162.00 160.48 161.09 6,428,470 -0.33(-0.20%)
May 15, 2024 161.50 162.16 158.57 161.42 7,678,487 -0.55(-0.34%)
May 14, 2024 162.70 163.55 161.39 161.97 4,973,172 -0.91(-0.56%)
May 13, 2024 164.82 165.24 161.35 162.88 6,916,760 -1.28(-0.78%)
May 10, 2024 164.38 164.76 163.37 164.16 5,546,431 +0.37(+0.22%)
May 09, 2024 161.39 163.85 161.10 163.80 6,750,726 +2.88(+1.79%)
May 08, 2024 160.33 161.45 159.92 160.91 6,773,795 -0.13(-0.08%)
May 07, 2024 160.69 161.52 160.40 161.04 6,938,532 +0.37(+0.23%)
May 06, 2024 159.12 162.38 159.12 160.68 8,514,926 +2.03(+1.28%)
May 03, 2024 159.05 159.05 155.47 158.65 11,902,838 -0.47(-0.30%)
May 02, 2024 158.81 160.16 158.29 159.12 8,750,278 +1.09(+0.69%)
May 01, 2024 159.17 159.84 157.31 158.03 7,791,930 -1.62(-1.02%)
Apr 30, 2024 164.31 164.46 159.34 159.66 8,542,363 -5.01(-3.04%)
Apr 29, 2024 164.25 165.44 163.04 164.67 6,430,854 +0.44(+0.26%)
Apr 26, 2024 163.58 165.31 161.67 164.23 9,834,697 +0.60(+0.37%)
Apr 25, 2024 162.06 163.94 161.04 163.63 9,796,307 +1.69(+1.05%)
Apr 24, 2024 160.26 162.20 159.83 161.94 7,685,457 +0.71(+0.44%)
Apr 23, 2024 159.70 161.22 158.99 161.22 5,653,495 +0.92(+0.57%)
Apr 22, 2024 158.35 161.07 156.86 160.30 6,847,252 +1.90(+1.20%)
Apr 19, 2024 157.16 159.14 156.57 158.40 7,812,758 +2.41(+1.54%)
Apr 18, 2024 155.57 156.46 154.83 156.00 5,028,983 +1.16(+0.75%)
Apr 17, 2024 154.43 156.13 154.08 154.84 6,800,916 +0.12(+0.08%)
Apr 16, 2024 155.73 156.23 153.87 154.72 5,595,254 -1.30(-0.83%)
Apr 15, 2024 158.34 158.88 155.79 156.01 7,313,855 -1.36(-0.86%)
Apr 12, 2024 160.67 162.23 156.47 157.37 11,182,917 -2.90(-1.81%)
Apr 11, 2024 161.98 161.98 158.20 160.27 7,778,923 -0.77(-0.48%)
Apr 10, 2024 160.59 161.14 159.40 161.04 7,600,930 +0.66(+0.41%)
Apr 09, 2024 160.23 160.91 158.86 160.38 6,643,142 +0.72(+0.45%)
Apr 08, 2024 160.03 160.88 158.73 159.66 7,325,797 -0.33(-0.20%)
Apr 05, 2024 159.72 160.55 158.26 159.98 7,507,878 +0.90(+0.57%)
Apr 04, 2024 159.19 160.33 158.22 159.08 9,360,537 +0.25(+0.16%)
Apr 03, 2024 158.50 159.34 158.12 158.84 7,898,304 +0.65(+0.41%)
Apr 02, 2024 158.45 159.61 157.43 158.18 8,902,771 +0.69(+0.44%)
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.