Historical Prices

Date Open High Low Close Volume Change (%)
Jun 13, 2024 182.65 183.18 178.13 178.58 1,032,826 -3.25(-1.79%)
Jun 12, 2024 187.81 187.85 181.71 181.83 1,322,137 -1.32(-0.72%)
Jun 11, 2024 185.72 186.12 182.01 183.15 2,128,801 -3.68(-1.97%)
Jun 10, 2024 189.19 189.19 186.60 186.83 876,547 -4.72(-2.46%)
Jun 07, 2024 187.99 192.02 187.81 191.55 1,038,606 +1.02(+0.54%)
Jun 06, 2024 188.25 191.74 188.14 190.53 3,837,430 +4.02(+2.16%)
Jun 05, 2024 191.20 191.20 186.22 186.51 2,117,018 -5.19(-2.71%)
Jun 04, 2024 190.55 192.40 189.93 191.70 1,183,409 +2.56(+1.35%)
Jun 03, 2024 190.79 191.95 187.78 189.14 1,068,779 -2.95(-1.54%)
May 31, 2024 188.48 192.50 188.42 192.09 2,254,080 +4.19(+2.23%)
May 30, 2024 187.86 192.75 186.93 187.90 2,287,603 +2.10(+1.13%)
May 29, 2024 186.31 187.26 183.76 185.80 1,308,465 -2.53(-1.34%)
May 28, 2024 195.00 195.11 187.88 188.33 1,395,142 -15.78(-7.73%)
May 24, 2024 202.11 205.32 200.87 204.11 678,037 +4.24(+2.12%)
May 23, 2024 205.84 206.58 196.89 199.87 1,174,621 -6.56(-3.18%)
May 22, 2024 207.56 208.31 203.23 206.43 987,111 -3.26(-1.55%)
May 21, 2024 210.11 210.12 207.62 209.69 1,039,590 -0.11(-0.05%)
May 20, 2024 205.96 209.87 205.84 209.80 990,613 +3.30(+1.60%)
May 17, 2024 204.93 207.34 203.18 206.50 887,906 -1.07(-0.52%)
May 16, 2024 210.92 211.68 206.92 207.57 964,389 -4.15(-1.96%)
May 15, 2024 206.09 212.37 206.09 211.72 1,435,434 +9.92(+4.92%)
May 14, 2024 197.58 205.70 197.43 201.80 1,463,279 -2.37(-1.16%)
May 13, 2024 204.70 205.72 201.33 204.17 1,545,203 -2.84(-1.37%)
May 10, 2024 203.45 207.20 202.80 207.01 1,385,406 +2.37(+1.16%)
May 09, 2024 199.08 204.94 198.77 204.64 496,053 +4.88(+2.44%)
May 08, 2024 199.40 201.84 198.18 199.76 545,293 -3.13(-1.54%)
May 07, 2024 202.27 205.80 200.96 202.89 512,174 -0.01(-0.00%)
May 06, 2024 201.06 204.80 198.85 202.90 704,944 +6.52(+3.32%)
May 03, 2024 196.47 205.90 194.97 196.38 427,022 +4.80(+2.51%)
May 02, 2024 192.05 192.82 189.66 191.58 479,787 +1.82(+0.96%)
May 01, 2024 185.71 192.23 184.85 189.76 435,578 +3.50(+1.88%)
Apr 30, 2024 189.32 189.47 186.12 186.26 266,691 -1.16(-0.62%)
Apr 29, 2024 184.19 188.43 183.72 187.42 181,577 +1.95(+1.05%)
Apr 26, 2024 185.92 188.04 184.42 185.47 230,864 -1.86(-0.99%)
Apr 25, 2024 183.58 187.99 182.53 187.33 182,484 +0.94(+0.50%)
Apr 24, 2024 187.94 187.94 182.88 186.39 277,402 -3.50(-1.84%)
Apr 23, 2024 187.18 190.08 186.83 189.89 199,503 +5.03(+2.72%)
Apr 22, 2024 182.70 185.89 181.52 184.86 238,120 +1.31(+0.71%)
Apr 19, 2024 183.84 184.59 182.15 183.55 133,770 +0.01(+0.01%)
Apr 18, 2024 183.67 184.71 182.47 183.54 253,828 +2.24(+1.24%)
Apr 17, 2024 185.86 186.03 180.63 181.30 225,324 -3.03(-1.64%)
Apr 16, 2024 186.32 186.53 183.80 184.33 180,350 +0.32(+0.17%)
Apr 15, 2024 188.67 188.81 183.57 184.01 164,451 -2.40(-1.29%)
Apr 12, 2024 189.24 189.65 184.48 186.41 384,525 -5.36(-2.80%)
Apr 11, 2024 194.40 194.57 190.62 191.77 269,729 -3.70(-1.89%)
Apr 10, 2024 196.68 197.65 194.94 195.47 152,461 -3.70(-1.86%)
Apr 09, 2024 197.44 199.50 195.73 199.17 227,283 +6.52(+3.38%)
Apr 08, 2024 199.21 199.30 191.60 192.65 288,392 -8.65(-4.30%)
Apr 05, 2024 197.80 202.46 197.57 201.30 425,777 +0.31(+0.15%)
Apr 04, 2024 200.15 201.35 198.25 200.99 615,284 +1.81(+0.91%)
Apr 03, 2024 194.14 202.37 194.14 199.18 376,238 +7.21(+3.76%)
Apr 02, 2024 192.79 195.16 190.76 191.97 273,885 -4.40(-2.24%)
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.