Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 228.86 229.75 227.37 228.41 6,780,297 -0.40(-0.17%)
Jun 20, 2024 232.45 232.59 228.04 228.81 6,921,160 -2.60(-1.12%)
Jun 18, 2024 231.35 232.17 230.49 231.41 4,338,886 +0.29(+0.13%)
Jun 17, 2024 228.23 231.93 227.45 231.12 5,798,419 +3.45(+1.52%)
Jun 14, 2024 226.50 227.80 226.35 227.67 3,944,778 +0.85(+0.37%)
Jun 13, 2024 227.13 227.76 225.44 226.82 6,346,776 +1.78(+0.79%)
Jun 12, 2024 222.35 227.31 221.95 225.04 8,910,066 +4.87(+2.21%)
Jun 11, 2024 215.60 220.23 215.50 220.17 6,362,089 +4.02(+1.86%)
Jun 10, 2024 214.87 216.73 214.73 216.15 3,367,461 +0.55(+0.26%)
Jun 07, 2024 215.33 216.52 214.54 215.60 3,199,316 +0.50(+0.23%)
Jun 06, 2024 215.94 216.09 214.53 215.10 3,569,829 -0.72(-0.33%)
Jun 05, 2024 212.80 215.82 212.46 215.82 4,393,725 +4.69(+2.22%)
Jun 04, 2024 210.58 211.47 209.50 211.13 3,202,678 +0.44(+0.21%)
Jun 03, 2024 211.77 211.96 208.17 210.69 4,813,922 +0.53(+0.25%)
May 31, 2024 210.45 210.49 205.53 210.16 6,040,516 +0.33(+0.16%)
May 30, 2024 212.34 212.66 209.18 209.83 5,225,901 -4.90(-2.28%)
May 29, 2024 213.82 215.76 213.82 214.73 4,284,039 -1.37(-0.63%)
May 28, 2024 216.41 216.58 214.75 216.10 4,393,040 +0.91(+0.42%)
May 24, 2024 213.93 215.65 213.22 215.19 2,953,207 +1.80(+0.84%)
May 23, 2024 217.60 217.62 212.71 213.39 4,705,282 -1.75(-0.81%)
May 22, 2024 215.27 215.93 213.87 215.14 5,890,589 +0.48(+0.22%)
May 21, 2024 213.49 215.01 213.11 214.66 3,070,130 +0.35(+0.16%)
May 20, 2024 212.03 214.71 211.84 214.31 3,138,608 +2.49(+1.18%)
May 17, 2024 212.78 212.91 210.66 211.82 3,808,020 -0.47(-0.22%)
May 16, 2024 213.15 213.81 212.20 212.29 6,033,235 -0.74(-0.35%)
May 15, 2024 209.65 213.10 209.50 213.03 7,152,180 +4.69(+2.25%)
May 14, 2024 206.44 208.62 206.32 208.34 4,912,526 +1.83(+0.89%)
May 13, 2024 207.05 207.22 205.86 206.51 3,290,482 +0.97(+0.47%)
May 10, 2024 205.85 206.77 204.89 205.54 4,377,023 +0.76(+0.37%)
May 09, 2024 204.51 204.94 203.76 204.78 4,794,715 -0.06(-0.03%)
May 08, 2024 203.53 205.06 203.48 204.84 3,587,871 +0.58(+0.28%)
May 07, 2024 205.53 205.63 204.24 204.26 5,010,497 -0.67(-0.33%)
May 06, 2024 203.32 204.92 203.01 204.93 4,010,266 +2.38(+1.18%)
May 03, 2024 202.39 203.23 201.67 202.55 6,658,269 +5.49(+2.79%)
May 02, 2024 196.74 197.33 194.26 197.06 6,668,884 +2.80(+1.44%)
May 01, 2024 195.22 198.50 194.22 194.26 10,226,631 -2.01(-1.02%)
Apr 30, 2024 200.00 200.81 196.21 196.27 7,461,620 -4.42(-2.20%)
Apr 29, 2024 200.86 201.16 199.51 200.69 3,747,368 +0.86(+0.43%)
Apr 26, 2024 199.16 201.29 198.38 199.83 5,076,385 +2.23(+1.13%)
Apr 25, 2024 195.56 197.97 194.69 197.60 5,785,217 -0.43(-0.22%)
Apr 24, 2024 198.59 199.41 196.94 198.03 4,578,464 +0.90(+0.46%)
Apr 23, 2024 195.06 197.42 194.77 197.13 6,075,507 +2.88(+1.48%)
Apr 22, 2024 194.01 195.42 192.08 194.25 6,646,455 +1.72(+0.89%)
Apr 19, 2024 195.83 196.47 192.04 192.53 10,939,988 -4.05(-2.06%)
Apr 18, 2024 198.79 199.30 196.37 196.58 7,640,335 -2.27(-1.14%)
Apr 17, 2024 202.50 202.84 198.70 198.85 6,545,057 -2.91(-1.44%)
Apr 16, 2024 201.96 203.01 200.96 201.76 7,478,938 +0.24(+0.12%)
Apr 15, 2024 206.68 206.81 201.21 201.52 8,593,389 -3.90(-1.90%)
Apr 12, 2024 206.31 207.28 204.66 205.42 8,093,408 -3.38(-1.62%)
Apr 11, 2024 205.62 209.14 204.62 208.80 5,281,568 +4.09(+2.00%)
Apr 10, 2024 204.89 205.47 203.83 204.71 6,917,147 -2.54(-1.23%)
Apr 09, 2024 207.27 207.70 204.66 207.25 4,700,454 +1.04(+0.50%)
Apr 08, 2024 206.58 207.26 205.45 206.21 4,088,440 -0.24(-0.12%)
Apr 05, 2024 205.00 207.50 204.43 206.45 6,404,394 +2.34(+1.15%)
Apr 04, 2024 209.37 210.10 204.00 204.11 8,232,048 -3.28(-1.58%)
Apr 03, 2024 205.80 208.46 205.75 207.39 5,333,560 +0.55(+0.27%)
Apr 02, 2024 206.53 207.14 205.16 206.84 5,709,135 -2.01(-0.96%)
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.