Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2024 196.94 196.94 193.45 193.55 1,492,806 -4.06(-2.05%)
May 28, 2024 196.15 198.37 195.26 197.61 2,257,946 +0.61(+0.31%)
May 24, 2024 201.00 201.31 196.91 197.00 1,880,154 -4.04(-2.01%)
May 23, 2024 204.54 204.88 200.91 201.04 1,199,804 -4.53(-2.20%)
May 22, 2024 206.41 207.07 204.07 205.57 1,148,219 -1.78(-0.86%)
May 21, 2024 208.61 209.65 206.49 207.35 1,137,256 -0.74(-0.36%)
May 20, 2024 207.00 208.93 206.54 208.09 1,306,964 +1.05(+0.51%)
May 17, 2024 209.40 209.41 206.40 207.04 1,180,794 -1.13(-0.54%)
May 16, 2024 204.52 208.26 204.28 208.17 1,299,810 +4.13(+2.02%)
May 15, 2024 207.60 207.91 203.93 204.04 1,480,678 -3.46(-1.67%)
May 14, 2024 208.60 210.51 205.45 207.50 2,108,649 -0.62(-0.30%)
May 13, 2024 204.29 208.83 204.25 208.11 2,299,857 +4.70(+2.31%)
May 10, 2024 199.20 203.63 199.15 203.41 1,797,190 +4.66(+2.34%)
May 09, 2024 199.06 199.06 197.56 198.75 1,480,833 +0.13(+0.06%)
May 08, 2024 198.33 200.15 195.73 198.63 2,041,026 +1.79(+0.91%)
May 07, 2024 196.61 198.49 195.04 196.84 2,089,765 +1.66(+0.85%)
May 06, 2024 196.62 197.35 192.80 195.18 1,787,030 -1.42(-0.72%)
May 03, 2024 194.69 197.73 190.33 196.60 3,418,852 +2.03(+1.04%)
May 02, 2024 194.35 195.16 192.84 194.57 2,362,484 +2.17(+1.13%)
May 01, 2024 191.05 193.71 189.91 192.41 1,806,105 -0.22(-0.11%)
Apr 30, 2024 192.61 196.39 192.01 192.63 3,154,754 +1.44(+0.75%)
Apr 29, 2024 185.96 191.31 185.58 191.19 2,980,946 +6.27(+3.39%)
Apr 26, 2024 185.20 186.80 184.72 184.92 1,194,473 -0.98(-0.53%)
Apr 25, 2024 187.54 187.95 184.58 185.90 1,325,316 -0.98(-0.53%)
Apr 24, 2024 184.65 187.63 183.68 186.88 1,640,861 +1.05(+0.57%)
Apr 23, 2024 184.59 186.97 184.59 185.83 1,296,797 +0.75(+0.40%)
Apr 22, 2024 184.66 185.20 183.53 185.09 1,642,665 +1.30(+0.71%)
Apr 19, 2024 183.77 184.38 181.62 183.79 1,751,938 +0.16(+0.09%)
Apr 18, 2024 182.08 184.01 180.79 183.63 1,425,154 +2.39(+1.32%)
Apr 17, 2024 183.05 183.18 179.24 181.23 1,747,699 -0.85(-0.47%)
Apr 16, 2024 181.92 183.00 180.45 182.09 1,631,953 +0.73(+0.41%)
Apr 15, 2024 183.96 184.78 180.96 181.35 2,019,161 -3.21(-1.74%)
Apr 12, 2024 187.74 188.01 183.35 184.56 1,815,486 -3.67(-1.95%)
Apr 11, 2024 191.09 191.62 187.27 188.24 1,310,059 -2.51(-1.32%)
Apr 10, 2024 191.22 192.25 189.40 190.75 1,382,795 -2.53(-1.31%)
Apr 09, 2024 193.27 193.59 190.51 193.28 1,361,073 +0.39(+0.20%)
Apr 08, 2024 192.61 194.79 192.61 192.90 1,190,284 +0.45(+0.23%)
Apr 05, 2024 194.20 195.55 190.96 192.45 1,419,647 -2.19(-1.13%)
Apr 04, 2024 193.25 195.42 191.86 194.64 1,475,855 +1.07(+0.55%)
Apr 03, 2024 198.67 198.96 193.49 193.57 2,109,468 -5.64(-2.83%)
Apr 02, 2024 198.29 199.87 196.45 199.21 2,006,974 +2.26(+1.15%)
Apr 01, 2024 195.27 197.61 193.35 196.95 1,584,295 +3.75(+1.94%)
Mar 28, 2024 193.70 193.55 192.97 193.20 1,595,725 +0.78(+0.41%)
Mar 27, 2024 190.66 193.20 190.64 192.42 1,455,798 +2.79(+1.47%)
Mar 26, 2024 190.13 191.51 187.85 189.63 2,412,215 -1.35(-0.71%)
Mar 25, 2024 196.58 197.01 190.36 190.98 1,778,029 -5.69(-2.89%)
Mar 22, 2024 198.27 198.27 196.43 196.67 1,134,963 -1.31(-0.66%)
Mar 21, 2024 196.15 199.32 195.63 197.98 2,346,997 +1.27(+0.65%)
Mar 20, 2024 200.85 202.83 195.37 196.71 2,362,843 -4.16(-2.07%)
Mar 19, 2024 196.63 201.12 196.63 200.87 2,531,454 +5.14(+2.62%)
Mar 18, 2024 191.92 197.44 190.51 195.74 2,706,008 +3.49(+1.81%)
Mar 15, 2024 193.14 197.31 192.25 192.25 12,266,641 -1.51(-0.78%)
Mar 14, 2024 194.82 195.22 191.93 193.76 2,320,190 -0.82(-0.42%)
Mar 13, 2024 196.05 197.94 194.51 194.58 2,269,495 -0.58(-0.30%)
Mar 12, 2024 197.42 198.24 194.10 195.16 1,971,017 -2.53(-1.28%)
Mar 11, 2024 194.40 197.97 194.40 197.69 2,167,253 +4.43(+2.29%)
Mar 08, 2024 191.05 194.19 190.86 193.26 2,072,752 +2.03(+1.06%)
Mar 07, 2024 191.79 192.70 189.88 191.24 2,193,836 -0.31(-0.16%)
Mar 06, 2024 193.52 195.53 189.78 191.54 2,948,067 +5.24(+2.81%)
Mar 05, 2024 183.02 186.75 183.02 186.31 1,998,937 +3.54(+1.93%)
Mar 04, 2024 185.52 185.52 179.95 182.77 2,747,580 -4.02(-2.15%)
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.