Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 178.49 182.51 178.06 180.26 59,835,104 +2.55(+1.43%)
Jun 20, 2024 176.71 178.74 176.46 177.71 16,902,978 +1.26(+0.71%)
Jun 18, 2024 178.79 178.91 175.62 176.45 15,640,478 -2.33(-1.30%)
Jun 17, 2024 176.98 179.92 176.49 178.78 15,266,782 +0.41(+0.23%)
Jun 14, 2024 175.85 178.73 175.85 178.37 12,367,673 +1.63(+0.92%)
Jun 13, 2024 177.84 178.51 176.66 176.74 15,990,989 -2.82(-1.57%)
Jun 12, 2024 179.75 182.08 177.78 179.56 18,584,284 +1.37(+0.77%)
Jun 11, 2024 177.72 178.39 175.44 178.19 14,396,188 +1.56(+0.88%)
Jun 10, 2024 176.45 178.47 174.38 176.63 17,116,836 +0.88(+0.50%)
Jun 07, 2024 178.26 179.22 175.59 175.75 14,733,063 -2.40(-1.35%)
Jun 06, 2024 177.23 178.51 177.01 178.15 14,266,505 +1.28(+0.72%)
Jun 05, 2024 176.34 177.77 175.09 176.87 15,244,964 +1.94(+1.11%)
Jun 04, 2024 174.25 174.99 173.02 174.93 14,073,270 +0.71(+0.41%)
Jun 03, 2024 173.68 175.66 172.25 174.22 20,782,670 +0.46(+0.26%)
May 31, 2024 173.20 174.22 170.78 173.76 28,140,964 +0.40(+0.23%)
May 30, 2024 176.49 176.49 173.03 173.36 18,856,960 -3.84(-2.16%)
May 29, 2024 176.61 178.03 176.06 177.20 15,036,423 -0.62(-0.35%)
May 28, 2024 175.54 178.31 175.48 177.82 15,666,817 +1.69(+0.96%)
May 24, 2024 176.32 177.10 175.00 176.13 11,416,612 +1.27(+0.73%)
May 23, 2024 178.58 179.71 174.34 174.86 14,939,263 -2.94(-1.65%)
May 22, 2024 178.20 178.65 176.58 177.80 16,198,402 -1.54(-0.86%)
May 21, 2024 178.20 179.62 177.11 179.34 14,718,982 +1.08(+0.61%)
May 20, 2024 177.11 179.75 177.02 178.26 17,606,700 +1.17(+0.66%)
May 17, 2024 175.35 177.29 174.78 177.09 16,585,248 +1.86(+1.06%)
May 16, 2024 174.40 176.14 173.85 175.23 17,272,926 +1.55(+0.89%)
May 15, 2024 172.10 173.85 171.83 173.68 20,972,010 +1.95(+1.13%)
May 14, 2024 171.40 172.58 170.23 171.74 18,737,428 +1.03(+0.60%)
May 13, 2024 165.66 170.76 165.57 170.71 19,661,288 +0.61(+0.36%)
May 10, 2024 169.50 171.15 167.72 170.10 18,762,130 -1.29(-0.75%)
May 09, 2024 170.96 172.24 169.74 171.38 11,941,760 +0.42(+0.25%)
May 08, 2024 170.56 171.71 170.33 170.97 14,579,729 -1.82(-1.05%)
May 07, 2024 169.93 173.27 169.81 172.78 21,121,196 +3.15(+1.85%)
May 06, 2024 169.03 169.71 167.70 169.64 15,157,529 +0.84(+0.50%)
May 03, 2024 169.35 169.66 164.79 168.80 22,794,010 +0.53(+0.31%)
May 02, 2024 166.48 168.34 165.50 168.27 17,207,882 +2.89(+1.75%)
May 01, 2024 165.99 168.62 164.71 165.38 25,241,868 +0.93(+0.56%)
Apr 30, 2024 167.19 169.68 164.31 164.45 29,443,118 -3.26(-1.94%)
Apr 29, 2024 170.58 171.19 166.87 167.71 35,944,000 -5.78(-3.33%)
Apr 26, 2024 175.79 176.22 171.21 173.49 56,565,668 +15.72(+9.97%)
Apr 25, 2024 153.19 158.10 152.59 157.77 36,515,436 -3.15(-1.96%)
Apr 24, 2024 158.91 161.21 158.64 160.92 19,483,860 +1.18(+0.74%)
Apr 23, 2024 158.41 160.30 157.78 159.74 16,118,281 +1.97(+1.25%)
Apr 22, 2024 155.83 159.00 155.48 157.77 17,253,130 +2.23(+1.43%)
Apr 19, 2024 157.57 157.81 153.74 155.54 21,543,432 -1.74(-1.11%)
Apr 18, 2024 156.75 158.31 156.03 157.28 14,027,678 +0.58(+0.37%)
Apr 17, 2024 157.01 158.50 155.96 156.70 16,252,021 +0.88(+0.56%)
Apr 16, 2024 155.46 157.05 154.87 155.82 15,424,974 -0.33(-0.21%)
Apr 15, 2024 160.10 160.65 155.97 156.15 21,150,918 -2.86(-1.80%)
Apr 12, 2024 159.22 161.52 158.43 159.01 17,009,702 -1.60(-0.99%)
Apr 11, 2024 158.16 160.94 157.75 160.61 17,863,640 +3.13(+1.99%)
Apr 10, 2024 157.70 157.98 156.02 157.48 16,355,035 -0.48(-0.30%)
Apr 09, 2024 157.17 159.71 156.46 157.96 21,554,688 +2.00(+1.28%)
Apr 08, 2024 153.84 156.48 153.81 155.96 16,655,784 +2.20(+1.43%)
Apr 05, 2024 151.51 154.66 150.91 153.76 16,315,899 +2.00(+1.32%)
Apr 04, 2024 154.90 156.00 151.71 151.77 24,199,286 -4.43(-2.83%)
Apr 03, 2024 154.74 156.37 153.96 156.19 17,249,744 +0.50(+0.32%)
Apr 02, 2024 154.57 155.81 153.29 155.69 17,611,470 -0.63(-0.40%)
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.