Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2024 176.23 176.28 171.90 173.38 6,178,158 -4.61(-2.59%)
May 24, 2024 179.37 179.42 177.87 177.99 3,447,400 -1.28(-0.71%)
May 23, 2024 181.33 181.89 179.04 179.27 4,008,745 -2.82(-1.55%)
May 22, 2024 180.45 182.13 179.98 182.09 4,046,948 +1.01(+0.56%)
May 21, 2024 181.50 181.58 179.80 181.08 3,286,535 +0.77(+0.43%)
May 20, 2024 182.09 182.13 179.91 180.31 3,221,148 -1.88(-1.03%)
May 17, 2024 182.59 182.96 181.83 182.19 4,451,658 -0.92(-0.50%)
May 16, 2024 179.63 183.41 179.46 183.11 6,010,972 +3.65(+2.03%)
May 15, 2024 179.24 180.40 179.00 179.46 4,784,288 -0.41(-0.23%)
May 14, 2024 181.05 181.28 178.60 179.87 3,508,655 -1.03(-0.57%)
May 13, 2024 180.51 181.35 179.85 180.90 4,407,900 +1.11(+0.62%)
May 10, 2024 177.95 180.16 177.61 179.79 4,201,997 +1.73(+0.97%)
May 09, 2024 177.26 178.43 177.09 178.06 2,420,579 +0.65(+0.37%)
May 08, 2024 178.71 178.88 177.19 177.41 3,400,493 -0.61(-0.34%)
May 07, 2024 177.00 178.15 176.51 178.02 3,707,678 +2.20(+1.25%)
May 06, 2024 176.76 176.76 175.13 175.82 3,576,251 -0.33(-0.19%)
May 03, 2024 175.80 176.49 175.00 176.15 3,492,173 +0.70(+0.40%)
May 02, 2024 175.58 176.32 174.55 175.45 3,973,652 +0.30(+0.17%)
May 01, 2024 175.46 176.23 173.66 175.15 4,340,099 -0.76(-0.43%)
Apr 30, 2024 176.27 176.47 174.84 175.91 4,465,116 -0.23(-0.13%)
Apr 29, 2024 175.50 176.31 175.02 176.14 3,224,408 +0.56(+0.32%)
Apr 26, 2024 174.44 178.57 174.34 175.58 4,472,104 -1.10(-0.62%)
Apr 25, 2024 178.28 180.63 175.82 176.68 7,437,384 -0.73(-0.41%)
Apr 24, 2024 168.50 178.09 167.65 177.41 10,014,552 +6.19(+3.62%)
Apr 23, 2024 174.70 174.88 170.14 171.22 9,139,804 -5.24(-2.97%)
Apr 22, 2024 174.41 177.20 174.03 176.46 7,288,219 +2.33(+1.34%)
Apr 19, 2024 172.28 174.27 171.80 174.13 6,636,728 +1.86(+1.08%)
Apr 18, 2024 170.10 172.68 170.10 172.27 5,574,634 +2.79(+1.65%)
Apr 17, 2024 169.09 169.70 168.21 169.48 4,068,986 +1.98(+1.18%)
Apr 16, 2024 167.03 168.51 166.89 167.50 4,568,955 +0.55(+0.33%)
Apr 15, 2024 169.21 169.35 166.03 166.95 5,132,835 -1.15(-0.68%)
Apr 12, 2024 167.69 168.51 167.32 168.10 5,453,738 -0.26(-0.15%)
Apr 11, 2024 169.62 169.87 167.77 168.36 4,241,557 -0.59(-0.35%)
Apr 10, 2024 169.57 169.63 167.77 168.95 4,581,504 -1.66(-0.97%)
Apr 09, 2024 170.23 170.72 168.73 170.61 3,774,128 +1.03(+0.61%)
Apr 08, 2024 169.15 170.05 168.74 169.58 3,755,708 +0.44(+0.26%)
Apr 05, 2024 169.40 169.97 168.06 169.14 4,412,395 -0.51(-0.30%)
Apr 04, 2024 170.92 171.78 169.33 169.65 5,422,561 -0.03(-0.02%)
Apr 03, 2024 170.00 170.92 168.70 169.68 5,827,586 -1.76(-1.03%)
Apr 02, 2024 172.94 173.87 171.36 171.44 5,157,790 -1.54(-0.89%)
Apr 01, 2024 175.57 176.23 172.65 172.98 4,814,153 -2.03(-1.16%)
Mar 28, 2024 174.76 175.25 175.21 175.01 5,747,720 +1.44(+0.83%)
Mar 27, 2024 174.00 174.69 173.05 173.57 4,910,708 +0.84(+0.49%)
Mar 26, 2024 172.17 172.97 171.81 172.73 4,593,132 +0.13(+0.08%)
Mar 25, 2024 172.20 173.09 172.11 172.60 3,941,967 +0.58(+0.34%)
Mar 22, 2024 173.02 173.10 171.76 172.02 4,106,533 -0.43(-0.25%)
Mar 21, 2024 171.92 173.42 171.05 172.45 4,354,487 +0.59(+0.34%)
Mar 20, 2024 172.30 173.10 171.12 171.86 5,046,851 +0.06(+0.03%)
Mar 19, 2024 171.10 172.65 171.00 171.80 7,653,785 +0.54(+0.32%)
Mar 18, 2024 167.05 172.18 166.95 171.26 10,480,427 +6.60(+4.01%)
Mar 15, 2024 165.06 165.38 163.64 164.66 21,887,284 -0.12(-0.07%)
Mar 14, 2024 166.26 166.26 164.20 164.78 5,155,026 -0.52(-0.31%)
Mar 13, 2024 165.10 166.14 164.74 165.30 4,585,318 +0.77(+0.47%)
Mar 12, 2024 165.14 165.42 163.96 164.53 6,157,704 -0.20(-0.12%)
Mar 11, 2024 163.92 165.42 163.31 164.73 5,406,142 +1.68(+1.03%)
Mar 08, 2024 162.32 164.20 162.09 163.05 6,225,295 -0.06(-0.04%)
Mar 07, 2024 163.82 163.90 162.50 163.11 5,800,957 +0.11(+0.07%)
Mar 06, 2024 162.06 163.99 162.04 163.00 5,300,495 +0.96(+0.59%)
Mar 05, 2024 165.22 165.50 161.81 162.04 6,628,070 -3.33(-2.01%)
Mar 04, 2024 164.45 165.65 163.60 165.37 4,303,685 +0.78(+0.47%)
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.