Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2024 182.79 182.97 178.66 179.56 757,865 -3.44(-1.88%)
May 24, 2024 181.51 183.77 180.52 183.00 550,431 +0.40(+0.22%)
May 23, 2024 185.00 185.00 181.83 182.60 590,021 -1.16(-0.63%)
May 22, 2024 182.87 184.00 182.51 183.76 440,077 +1.09(+0.60%)
May 21, 2024 183.60 183.94 182.16 182.67 496,171 -1.33(-0.72%)
May 20, 2024 183.92 185.99 183.38 184.00 667,092 -0.22(-0.12%)
May 17, 2024 185.00 185.00 182.75 184.22 1,222,430 +0.01(+0.01%)
May 16, 2024 183.17 185.14 181.60 184.21 746,039 +0.36(+0.20%)
May 15, 2024 182.33 184.49 181.66 183.85 458,544 +3.32(+1.84%)
May 14, 2024 178.40 180.64 177.54 180.53 523,697 +1.41(+0.79%)
May 13, 2024 180.82 181.38 178.05 179.12 653,786 -0.88(-0.49%)
May 10, 2024 180.62 182.13 179.41 180.00 629,877 +0.00(+0.00%)
May 09, 2024 179.38 180.31 178.33 180.00 537,526 +1.67(+0.94%)
May 08, 2024 177.71 178.87 176.96 178.33 496,000 -0.05(-0.03%)
May 07, 2024 177.68 178.63 176.81 178.38 636,458 +0.16(+0.09%)
May 06, 2024 176.37 178.32 175.82 178.22 728,279 +2.45(+1.39%)
May 03, 2024 172.04 177.06 171.71 175.77 1,491,232 +5.17(+3.03%)
May 02, 2024 166.61 176.93 163.30 170.60 2,101,450 -4.36(-2.49%)
May 01, 2024 177.19 177.91 174.15 174.96 1,980,473 -2.48(-1.40%)
Apr 30, 2024 179.65 180.38 176.42 177.44 1,185,667 -3.24(-1.79%)
Apr 29, 2024 180.85 181.81 179.55 180.68 708,023 -0.31(-0.17%)
Apr 26, 2024 180.40 182.89 180.40 180.99 742,701 +1.11(+0.62%)
Apr 25, 2024 179.05 181.55 178.15 179.88 953,897 -0.62(-0.34%)
Apr 24, 2024 181.38 181.93 178.84 180.50 416,111 +0.06(+0.03%)
Apr 23, 2024 179.39 180.50 178.03 180.44 647,306 +1.89(+1.06%)
Apr 22, 2024 178.02 178.84 175.93 178.55 557,038 +2.18(+1.24%)
Apr 19, 2024 176.53 177.47 175.01 176.37 703,431 +0.67(+0.38%)
Apr 18, 2024 178.31 178.31 173.82 175.70 825,571 -1.78(-1.00%)
Apr 17, 2024 179.28 180.11 177.04 177.48 764,010 -1.14(-0.64%)
Apr 16, 2024 178.32 179.25 177.52 178.62 701,489 +0.77(+0.43%)
Apr 15, 2024 182.20 182.84 176.68 177.85 998,199 -2.21(-1.23%)
Apr 12, 2024 180.21 181.53 179.19 180.06 1,139,633 -2.21(-1.21%)
Apr 11, 2024 182.63 184.43 181.40 182.27 671,676 +0.35(+0.19%)
Apr 10, 2024 185.34 187.50 181.70 181.92 627,614 -5.22(-2.79%)
Apr 09, 2024 186.32 187.59 184.69 187.14 481,919 +0.73(+0.39%)
Apr 08, 2024 185.42 187.98 183.29 186.41 614,728 +1.13(+0.61%)
Apr 05, 2024 183.27 186.05 182.51 185.28 499,509 +2.33(+1.27%)
Apr 04, 2024 187.74 188.04 182.74 182.95 744,338 -2.40(-1.29%)
Apr 03, 2024 185.54 187.86 185.00 185.35 775,920 -1.26(-0.68%)
Apr 02, 2024 186.38 186.75 183.69 186.61 532,786 -1.51(-0.80%)
Apr 01, 2024 189.09 190.48 187.66 188.12 501,870 -0.82(-0.43%)
Mar 28, 2024 189.99 189.99 188.22 188.94 551,789 -0.77(-0.41%)
Mar 27, 2024 191.25 191.33 188.67 189.71 594,754 -0.23(-0.12%)
Mar 26, 2024 189.50 191.37 188.66 189.94 667,988 +1.28(+0.68%)
Mar 25, 2024 189.24 189.59 187.08 188.66 867,503 -1.62(-0.85%)
Mar 22, 2024 190.00 192.33 188.54 190.28 588,297 +0.59(+0.31%)
Mar 21, 2024 191.00 194.24 189.66 189.69 1,050,919 -0.09(-0.05%)
Mar 20, 2024 187.38 189.88 185.94 189.78 707,963 +2.92(+1.56%)
Mar 19, 2024 183.62 187.01 182.79 186.86 523,980 +3.20(+1.74%)
Mar 18, 2024 182.58 184.14 182.39 183.66 480,316 +1.85(+1.02%)
Mar 15, 2024 182.60 183.41 180.12 181.81 996,610 -2.70(-1.46%)
Mar 14, 2024 186.38 187.32 183.20 184.51 580,671 -1.24(-0.67%)
Mar 13, 2024 188.12 188.70 185.36 185.75 428,853 -2.14(-1.14%)
Mar 12, 2024 186.98 188.70 186.46 187.89 602,797 +1.54(+0.83%)
Mar 11, 2024 185.43 186.45 183.94 186.35 585,539 +0.92(+0.50%)
Mar 08, 2024 186.33 187.35 184.21 185.43 599,182 -0.86(-0.46%)
Mar 07, 2024 184.48 187.27 183.27 186.29 755,680 +3.43(+1.88%)
Mar 06, 2024 181.00 183.85 180.49 182.86 822,225 +3.67(+2.05%)
Mar 05, 2024 185.67 185.80 177.48 179.19 812,154 -8.03(-4.29%)
Mar 04, 2024 187.00 188.71 186.13 187.22 616,887 -0.54(-0.29%)
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.