Historical Prices

Date Open High Low Close Volume Change (%)
Jun 13, 2024 167.38 168.57 165.94 167.96 534,731 -0.09(-0.05%)
Jun 12, 2024 168.59 169.44 167.73 168.05 372,237 +1.44(+0.86%)
Jun 11, 2024 166.93 166.99 164.67 166.61 321,968 -0.70(-0.42%)
Jun 10, 2024 165.29 167.40 164.70 167.31 403,024 +1.74(+1.05%)
Jun 07, 2024 165.77 166.70 164.45 165.57 303,304 -0.20(-0.12%)
Jun 06, 2024 166.31 166.53 165.21 165.77 722,849 -1.09(-0.65%)
Jun 05, 2024 168.46 168.46 166.23 166.86 330,721 -0.95(-0.57%)
Jun 04, 2024 166.16 168.47 165.27 167.81 421,475 +0.90(+0.54%)
Jun 03, 2024 169.55 169.68 166.32 166.91 518,610 -2.06(-1.22%)
May 31, 2024 166.48 169.13 164.58 168.97 1,137,714 +1.67(+1.00%)
May 30, 2024 168.31 168.67 166.12 167.30 401,064 -0.93(-0.55%)
May 29, 2024 167.08 170.51 166.55 168.23 655,184 -0.11(-0.07%)
May 28, 2024 169.12 170.00 167.34 168.34 497,025 -1.56(-0.92%)
May 24, 2024 170.56 171.37 169.58 169.90 519,631 -0.05(-0.03%)
May 23, 2024 173.29 173.29 168.80 169.95 580,419 -3.27(-1.89%)
May 22, 2024 173.11 174.63 172.42 173.22 493,641 -0.22(-0.13%)
May 21, 2024 174.28 174.28 172.07 173.44 549,750 -0.81(-0.46%)
May 20, 2024 173.74 175.31 173.50 174.25 427,547 +0.12(+0.07%)
May 17, 2024 173.78 174.72 172.97 174.13 456,512 +0.30(+0.17%)
May 16, 2024 175.97 175.97 172.88 173.83 511,940 -1.22(-0.70%)
May 15, 2024 172.39 175.20 172.00 175.05 582,245 +3.12(+1.81%)
May 14, 2024 172.47 172.79 170.50 171.93 493,562 +0.53(+0.31%)
May 13, 2024 171.29 172.92 170.87 171.40 451,777 -0.22(-0.13%)
May 10, 2024 171.42 172.20 170.79 171.62 313,444 +0.58(+0.34%)
May 09, 2024 171.54 172.43 170.49 171.04 354,543 -0.72(-0.42%)
May 08, 2024 168.10 172.29 167.69 171.76 540,977 +3.44(+2.04%)
May 07, 2024 169.29 169.88 167.92 168.32 351,255 -0.26(-0.15%)
May 06, 2024 166.41 168.84 165.63 168.58 511,543 +2.64(+1.59%)
May 03, 2024 168.11 168.68 165.37 165.94 637,762 -0.13(-0.08%)
May 02, 2024 167.53 167.55 163.12 166.07 785,515 -0.55(-0.33%)
May 01, 2024 164.55 170.25 164.46 166.62 1,050,248 +1.31(+0.79%)
Apr 30, 2024 162.25 170.00 159.00 165.31 2,061,437 -16.82(-9.24%)
Apr 29, 2024 183.86 186.37 180.57 182.13 1,032,370 +0.19(+0.10%)
Apr 26, 2024 182.51 183.27 181.88 181.94 391,847 +0.09(+0.05%)
Apr 25, 2024 181.11 183.48 180.51 181.85 645,749 -0.50(-0.27%)
Apr 24, 2024 181.41 182.46 179.40 182.35 497,623 +2.12(+1.18%)
Apr 23, 2024 179.93 181.53 179.71 180.23 419,512 +0.68(+0.38%)
Apr 22, 2024 178.81 180.72 177.59 179.55 424,985 +2.22(+1.25%)
Apr 19, 2024 179.61 179.72 176.94 177.33 422,726 -2.26(-1.26%)
Apr 18, 2024 182.11 182.68 179.36 179.59 366,669 -1.71(-0.94%)
Apr 17, 2024 183.80 184.02 181.28 181.30 377,016 -1.76(-0.96%)
Apr 16, 2024 184.29 184.47 182.87 183.06 244,071 -0.72(-0.39%)
Apr 15, 2024 189.67 189.67 183.71 183.78 402,499 -4.21(-2.24%)
Apr 12, 2024 190.16 190.17 187.65 187.99 292,906 -4.10(-2.13%)
Apr 11, 2024 191.92 192.97 190.13 192.09 304,090 +0.96(+0.50%)
Apr 10, 2024 194.19 194.19 189.77 191.13 329,915 -4.94(-2.52%)
Apr 09, 2024 193.01 196.35 192.91 196.07 525,085 +4.38(+2.28%)
Apr 08, 2024 191.82 194.58 191.21 191.69 507,909 -0.73(-0.38%)
Apr 05, 2024 189.43 192.66 189.23 192.42 323,607 +3.94(+2.09%)
Apr 04, 2024 192.86 193.83 188.05 188.48 313,748 -2.99(-1.56%)
Apr 03, 2024 188.85 192.04 188.85 191.47 404,384 +1.94(+1.02%)
Apr 02, 2024 188.99 189.67 187.85 189.53 307,787 -0.31(-0.16%)
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.