Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 12, 2024 147.48 152.23 147.10 148.86 2,573,345 +4.41(+3.05%)
Jun 11, 2024 142.01 144.56 141.21 144.45 1,238,690 +1.37(+0.96%)
Jun 10, 2024 139.30 144.17 139.30 143.08 1,467,708 +2.18(+1.55%)
Jun 07, 2024 142.82 144.43 139.43 140.90 1,253,150 -2.33(-1.63%)
Jun 06, 2024 144.26 144.71 142.81 143.23 1,319,087 -2.16(-1.49%)
Jun 05, 2024 142.00 145.54 141.06 145.39 2,182,744 +5.77(+4.13%)
Jun 04, 2024 140.35 141.78 138.57 139.62 2,583,465 -1.40(-0.99%)
Jun 03, 2024 143.84 145.64 138.95 141.02 1,730,511 +0.08(+0.06%)
May 31, 2024 141.33 142.66 135.96 140.94 3,212,787 -0.33(-0.23%)
May 30, 2024 142.08 142.66 140.13 141.27 2,274,448 -0.60(-0.42%)
May 29, 2024 142.43 144.12 141.72 141.87 2,079,801 -3.36(-2.31%)
May 28, 2024 144.22 146.53 143.04 145.23 2,087,700 +1.22(+0.85%)
May 24, 2024 141.19 145.01 141.19 144.01 2,134,235 +3.76(+2.68%)
May 23, 2024 145.22 145.64 138.93 140.25 2,292,452 -2.61(-1.83%)
May 22, 2024 140.73 143.01 139.69 142.86 2,061,392 +2.59(+1.85%)
May 21, 2024 137.75 140.64 137.39 140.27 1,913,825 +0.88(+0.63%)
May 20, 2024 134.88 140.10 134.57 139.39 3,409,119 +7.59(+5.76%)
May 17, 2024 132.48 133.34 130.79 131.80 1,969,812 +0.42(+0.32%)
May 16, 2024 131.62 132.65 131.06 131.38 2,409,935 -0.46(-0.35%)
May 15, 2024 129.22 132.54 128.41 131.84 3,354,549 +4.84(+3.81%)
May 14, 2024 124.70 127.27 124.70 127.00 1,740,225 +2.26(+1.81%)
May 13, 2024 122.89 125.83 122.80 124.74 2,208,235 +1.93(+1.57%)
May 10, 2024 123.61 123.99 122.14 122.81 1,387,443 +0.31(+0.25%)
May 09, 2024 120.46 122.99 120.16 122.50 1,928,698 +2.18(+1.81%)
May 08, 2024 118.90 120.66 118.37 120.33 1,796,547 -0.66(-0.55%)
May 07, 2024 122.93 123.54 120.68 120.99 2,752,182 -0.86(-0.70%)
May 06, 2024 121.10 122.17 120.06 121.84 2,080,342 +1.51(+1.25%)
May 03, 2024 119.96 121.75 119.00 120.34 2,696,499 +3.05(+2.60%)
May 02, 2024 115.77 117.50 113.91 117.29 2,471,048 +3.65(+3.21%)
May 01, 2024 114.95 117.13 111.69 113.64 3,363,013 -2.58(-2.22%)
Apr 30, 2024 117.27 118.73 116.15 116.22 2,339,496 -1.97(-1.67%)
Apr 29, 2024 114.04 118.54 113.90 118.19 2,186,506 +4.16(+3.64%)
Apr 26, 2024 110.34 114.57 110.17 114.03 5,210,013 +5.22(+4.79%)
Apr 25, 2024 107.33 109.75 103.91 108.82 7,883,369 +8.20(+8.15%)
Apr 24, 2024 102.00 102.58 99.38 100.61 2,436,223 +0.85(+0.85%)
Apr 23, 2024 97.97 100.26 97.97 99.76 1,929,501 +2.09(+2.14%)
Apr 22, 2024 97.02 98.62 96.12 97.68 2,304,892 +1.79(+1.87%)
Apr 19, 2024 100.04 100.57 95.72 95.89 2,922,537 -4.23(-4.22%)
Apr 18, 2024 101.33 102.47 99.93 100.11 2,115,650 -1.87(-1.83%)
Apr 17, 2024 104.53 104.83 101.45 101.98 2,239,498 -2.86(-2.73%)
Apr 16, 2024 104.87 106.10 103.80 104.84 1,270,453 +0.51(+0.49%)
Apr 15, 2024 107.35 107.89 103.85 104.33 1,606,552 -1.45(-1.37%)
Apr 12, 2024 107.52 108.63 105.15 105.78 1,842,942 -3.59(-3.28%)
Apr 11, 2024 107.59 109.44 105.73 109.37 1,906,928 +3.06(+2.88%)
Apr 10, 2024 108.26 108.99 105.68 106.31 1,518,292 -4.79(-4.31%)
Apr 09, 2024 108.85 111.16 108.61 111.09 1,440,662 +3.37(+3.13%)
Apr 08, 2024 107.87 109.07 107.57 107.73 1,155,667 +0.55(+0.51%)
Apr 05, 2024 105.78 107.64 105.61 107.18 1,144,878 +1.32(+1.25%)
Apr 04, 2024 110.56 110.95 105.52 105.86 2,477,899 -2.90(-2.66%)
Apr 03, 2024 108.87 110.32 108.39 108.76 1,596,924 -1.29(-1.17%)
Apr 02, 2024 111.17 111.59 109.19 110.05 1,188,270 -2.81(-2.49%)
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.