Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 241.19 243.56 236.07 240.92 376,285 -4.28(-1.75%)
Jun 13, 2024 237.93 245.25 234.80 245.20 344,986 +7.51(+3.16%)
Jun 12, 2024 239.71 244.74 237.49 237.69 192,973 +3.97(+1.70%)
Jun 11, 2024 234.71 235.74 230.70 233.72 341,225 -3.71(-1.56%)
Jun 10, 2024 228.73 238.31 228.73 237.43 472,121 +6.74(+2.92%)
Jun 07, 2024 235.04 235.04 229.38 230.69 383,738 -5.52(-2.34%)
Jun 06, 2024 243.10 243.18 235.51 236.21 544,368 -6.50(-2.68%)
Jun 05, 2024 236.98 243.21 235.88 242.71 328,800 +9.45(+4.05%)
Jun 04, 2024 237.00 237.00 229.44 233.26 269,064 -5.93(-2.48%)
Jun 03, 2024 245.93 245.93 235.72 239.19 280,619 -0.34(-0.14%)
May 31, 2024 245.83 248.94 231.92 239.53 416,504 -6.80(-2.76%)
May 30, 2024 242.34 247.02 240.01 246.33 311,774 +5.44(+2.26%)
May 29, 2024 244.00 245.31 240.75 240.89 426,180 -4.16(-1.70%)
May 28, 2024 248.67 250.38 243.06 245.05 308,040 -1.02(-0.41%)
May 24, 2024 243.12 247.72 240.08 246.07 400,215 +3.68(+1.52%)
May 23, 2024 241.26 248.00 239.99 242.39 755,129 +8.17(+3.49%)
May 22, 2024 234.05 236.96 232.29 234.22 297,285 +2.65(+1.14%)
May 21, 2024 229.54 231.97 225.80 231.57 375,419 +0.23(+0.10%)
May 20, 2024 231.14 234.27 228.99 231.34 339,972 +0.89(+0.39%)
May 17, 2024 236.66 236.98 227.87 230.45 540,500 -4.70(-2.00%)
May 16, 2024 235.92 238.21 232.49 235.15 383,816 -1.54(-0.65%)
May 15, 2024 235.00 238.76 234.34 236.69 440,027 +4.30(+1.85%)
May 14, 2024 221.90 232.69 220.12 232.39 551,077 +12.62(+5.74%)
May 13, 2024 224.41 224.44 218.89 219.77 414,756 -2.96(-1.33%)
May 10, 2024 220.00 223.41 217.09 222.73 523,006 +4.72(+2.17%)
May 09, 2024 212.68 218.50 209.15 218.01 552,646 +6.46(+3.05%)
May 08, 2024 208.36 212.34 202.41 211.55 602,286 +2.24(+1.07%)
May 07, 2024 209.81 218.80 207.28 209.31 1,144,132 +20.48(+10.85%)
May 06, 2024 180.94 190.44 180.73 188.83 913,586 +9.61(+5.36%)
May 03, 2024 179.06 181.57 175.97 179.22 599,682 +5.03(+2.89%)
May 02, 2024 175.06 175.54 168.76 174.19 475,422 +1.58(+0.92%)
May 01, 2024 171.87 176.53 168.57 172.61 384,777 -0.46(-0.27%)
Apr 30, 2024 175.28 178.06 173.02 173.07 585,035 -2.93(-1.66%)
Apr 29, 2024 175.90 179.63 175.80 176.00 394,186 +0.55(+0.31%)
Apr 26, 2024 172.93 177.12 172.93 175.45 218,112 +3.25(+1.89%)
Apr 25, 2024 167.38 172.94 167.38 172.20 278,655 +2.27(+1.34%)
Apr 24, 2024 168.48 172.48 167.59 169.93 340,259 +1.26(+0.75%)
Apr 23, 2024 165.33 170.69 165.33 168.67 448,215 +4.50(+2.74%)
Apr 22, 2024 164.27 165.25 161.18 164.17 329,257 +1.85(+1.14%)
Apr 19, 2024 165.74 166.47 159.69 162.32 634,387 -2.88(-1.74%)
Apr 18, 2024 166.25 169.48 163.97 165.20 396,231 -0.92(-0.55%)
Apr 17, 2024 174.32 174.32 166.02 166.12 410,567 -6.73(-3.89%)
Apr 16, 2024 172.88 173.62 171.55 172.85 287,326 -0.03(-0.02%)
Apr 15, 2024 174.07 174.72 171.35 172.88 435,094 -0.45(-0.26%)
Apr 12, 2024 175.63 177.60 171.19 173.33 486,282 -5.15(-2.89%)
Apr 11, 2024 177.70 180.56 176.20 178.48 825,284 +1.63(+0.92%)
Apr 10, 2024 183.97 184.23 176.19 176.85 947,717 -12.16(-6.43%)
Apr 09, 2024 189.42 191.00 186.14 189.01 242,362 +0.39(+0.21%)
Apr 08, 2024 190.62 193.62 188.32 188.62 274,923 +1.17(+0.62%)
Apr 05, 2024 187.23 190.56 186.69 187.45 255,683 +0.22(+0.12%)
Apr 04, 2024 193.15 194.41 186.63 187.23 331,022 -2.83(-1.49%)
Apr 03, 2024 185.94 191.51 183.91 190.06 455,066 +4.65(+2.51%)
Apr 02, 2024 185.28 186.53 180.10 185.41 593,142 -3.42(-1.81%)
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.