Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 138.24 139.74 137.01 137.04 1,526,129 -1.00(-0.72%)
Jun 17, 2024 137.39 139.24 137.04 138.04 1,426,330 +0.51(+0.37%)
Jun 14, 2024 137.71 137.71 136.25 137.53 912,915 -0.65(-0.47%)
Jun 13, 2024 137.84 140.19 137.28 138.18 1,425,884 +0.11(+0.08%)
Jun 12, 2024 141.51 142.00 137.15 138.07 1,432,379 -2.03(-1.45%)
Jun 11, 2024 141.55 141.65 138.54 140.10 1,333,612 -1.94(-1.37%)
Jun 10, 2024 141.05 142.95 140.02 142.04 2,228,412 +2.68(+1.92%)
Jun 07, 2024 138.92 139.90 138.10 139.36 1,196,610 +0.70(+0.50%)
Jun 06, 2024 139.84 140.70 138.63 138.66 1,153,715 -0.97(-0.69%)
Jun 05, 2024 139.34 140.57 138.72 139.63 1,160,594 +0.83(+0.60%)
Jun 04, 2024 139.41 139.55 137.06 138.80 1,357,145 -1.49(-1.06%)
Jun 03, 2024 138.84 140.63 138.39 140.29 1,023,611 +0.66(+0.47%)
May 31, 2024 138.70 139.80 136.87 139.63 3,969,633 +1.42(+1.03%)
May 30, 2024 138.30 139.30 137.55 138.21 1,323,628 -1.15(-0.83%)
May 29, 2024 138.38 140.82 138.38 139.36 1,466,228 +0.87(+0.63%)
May 28, 2024 139.67 141.05 137.85 138.49 1,272,256 -1.65(-1.18%)
May 24, 2024 138.78 141.27 138.52 140.14 948,030 +1.58(+1.14%)
May 23, 2024 140.00 140.00 138.07 138.56 735,584 -0.72(-0.52%)
May 22, 2024 139.25 139.67 137.94 139.28 1,102,135 +0.41(+0.30%)
May 21, 2024 137.50 139.21 137.30 138.87 630,759 +0.91(+0.66%)
May 20, 2024 136.25 137.99 135.03 137.96 778,916 +2.26(+1.67%)
May 17, 2024 135.40 136.00 134.62 135.70 795,737 +0.69(+0.51%)
May 16, 2024 136.46 136.90 134.87 135.01 811,062 -1.44(-1.06%)
May 15, 2024 133.66 136.76 133.66 136.45 1,026,975 +3.63(+2.73%)
May 14, 2024 133.51 133.98 131.84 132.82 984,310 -0.75(-0.56%)
May 13, 2024 134.16 135.43 133.16 133.57 855,642 -0.35(-0.26%)
May 10, 2024 132.29 133.98 132.24 133.92 1,077,491 +1.99(+1.51%)
May 09, 2024 131.58 132.90 131.27 131.93 971,799 +0.46(+0.35%)
May 08, 2024 130.88 132.00 130.31 131.47 995,809 +0.12(+0.09%)
May 07, 2024 128.53 131.90 128.53 131.35 1,892,294 +3.01(+2.35%)
May 06, 2024 124.98 128.60 124.83 128.34 1,653,992 +4.70(+3.80%)
May 03, 2024 126.15 127.99 122.04 123.64 2,261,279 -0.69(-0.55%)
May 02, 2024 123.16 124.41 120.59 124.33 2,028,131 +2.04(+1.67%)
May 01, 2024 122.56 125.39 121.92 122.29 1,733,303 -0.09(-0.07%)
Apr 30, 2024 124.62 125.06 122.37 122.38 1,294,388 -2.63(-2.10%)
Apr 29, 2024 125.00 126.50 123.97 125.01 1,242,070 +0.00(+0.00%)
Apr 26, 2024 125.00 126.68 123.73 125.01 995,756 +0.87(+0.70%)
Apr 25, 2024 122.30 124.40 121.81 124.14 1,299,651 +0.31(+0.25%)
Apr 24, 2024 124.00 124.69 122.66 123.83 993,932 +0.43(+0.35%)
Apr 23, 2024 122.22 123.89 121.78 123.40 998,402 +1.99(+1.64%)
Apr 22, 2024 121.31 122.44 120.23 121.41 932,893 +1.29(+1.07%)
Apr 19, 2024 121.53 122.60 119.76 120.12 1,146,502 -1.23(-1.01%)
Apr 18, 2024 122.11 123.80 121.18 121.35 1,153,701 -1.01(-0.83%)
Apr 17, 2024 123.83 124.58 122.22 122.36 1,089,837 -0.89(-0.72%)
Apr 16, 2024 121.67 124.25 121.62 123.25 1,085,826 +1.83(+1.51%)
Apr 15, 2024 124.04 125.03 121.16 121.42 1,038,340 -1.88(-1.52%)
Apr 12, 2024 125.43 126.19 123.04 123.30 1,349,315 -3.31(-2.61%)
Apr 11, 2024 125.78 126.98 125.05 126.61 844,414 +1.40(+1.12%)
Apr 10, 2024 124.79 126.77 124.12 125.21 986,017 -0.69(-0.55%)
Apr 09, 2024 126.80 126.80 124.21 125.90 1,414,642 -0.90(-0.71%)
Apr 08, 2024 125.84 127.15 125.21 126.80 1,355,574 +0.86(+0.68%)
Apr 05, 2024 124.00 126.13 123.71 125.94 1,369,899 +2.01(+1.62%)
Apr 04, 2024 123.60 125.55 123.25 123.93 1,747,805 +0.02(+0.02%)
Apr 03, 2024 122.08 123.92 121.66 123.91 1,277,249 +1.68(+1.37%)
Apr 02, 2024 121.59 122.40 120.00 122.23 1,418,223 +1.12(+0.92%)
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.