Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 242.00 245.26 241.63 243.29 1,453,498 +0.66(+0.27%)
Jun 17, 2024 238.77 242.80 236.70 242.63 1,448,651 +3.14(+1.31%)
Jun 14, 2024 239.66 240.52 237.59 239.49 711,064 -1.48(-0.61%)
Jun 13, 2024 240.49 241.30 238.76 240.96 689,354 -0.15(-0.06%)
Jun 12, 2024 241.55 242.80 240.34 241.11 1,190,890 +1.07(+0.44%)
Jun 11, 2024 238.64 240.17 236.84 240.05 908,091 +1.84(+0.77%)
Jun 10, 2024 238.05 238.72 236.16 238.21 810,969 -0.42(-0.18%)
Jun 07, 2024 239.44 239.44 237.67 238.63 1,074,164 -1.33(-0.55%)
Jun 06, 2024 239.24 240.05 237.58 239.96 1,288,120 +1.33(+0.56%)
Jun 05, 2024 234.95 239.10 233.84 238.63 1,386,944 +3.66(+1.56%)
Jun 04, 2024 232.04 235.18 231.81 234.97 999,365 +2.59(+1.12%)
Jun 03, 2024 230.75 232.83 230.21 232.37 1,258,943 +0.72(+0.31%)
May 31, 2024 228.00 232.13 227.01 231.66 2,441,893 +3.49(+1.53%)
May 30, 2024 225.44 228.38 224.97 228.16 773,048 +2.56(+1.14%)
May 29, 2024 226.70 227.42 225.35 225.60 853,106 -2.76(-1.21%)
May 28, 2024 233.05 233.38 227.93 228.36 883,306 -5.40(-2.31%)
May 24, 2024 233.31 234.04 232.29 233.76 543,029 +1.18(+0.51%)
May 23, 2024 233.48 234.07 231.72 232.58 688,677 -0.57(-0.24%)
May 22, 2024 234.32 234.55 232.89 233.15 588,341 -1.30(-0.55%)
May 21, 2024 235.45 235.45 233.96 234.45 876,235 +0.31(+0.13%)
May 20, 2024 232.62 235.30 232.62 234.14 639,778 +1.03(+0.44%)
May 17, 2024 233.03 233.41 231.90 233.11 786,947 +1.03(+0.44%)
May 16, 2024 232.99 233.58 231.15 232.09 955,785 -0.32(-0.14%)
May 15, 2024 231.84 232.58 231.26 232.40 615,629 +1.05(+0.45%)
May 14, 2024 230.68 232.15 230.26 231.36 863,041 +0.15(+0.06%)
May 13, 2024 232.29 233.52 231.16 231.21 1,429,821 -1.77(-0.76%)
May 10, 2024 233.38 233.70 232.21 232.97 685,308 -0.06(-0.03%)
May 09, 2024 232.45 233.38 231.64 233.03 723,006 +0.35(+0.15%)
May 08, 2024 233.39 234.13 231.64 232.68 1,453,392 +0.31(+0.13%)
May 07, 2024 229.46 232.75 228.28 232.37 1,230,298 +3.96(+1.73%)
May 06, 2024 227.66 228.99 226.45 228.41 983,410 +1.45(+0.64%)
May 03, 2024 227.47 228.02 225.55 226.97 1,070,680 +0.74(+0.33%)
May 02, 2024 224.30 227.24 223.79 226.23 1,179,023 +1.78(+0.79%)
May 01, 2024 226.11 227.05 223.66 224.45 803,292 -1.17(-0.52%)
Apr 30, 2024 225.47 229.67 225.25 225.62 2,363,798 +4.47(+2.02%)
Apr 29, 2024 221.87 222.13 219.45 221.15 1,255,240 +0.57(+0.26%)
Apr 26, 2024 218.69 221.47 217.74 220.58 1,245,850 +1.31(+0.60%)
Apr 25, 2024 219.04 220.36 217.68 219.28 1,109,386 -0.99(-0.45%)
Apr 24, 2024 218.52 220.59 218.30 220.26 712,121 +1.12(+0.51%)
Apr 23, 2024 219.52 220.20 217.82 219.15 718,731 +0.35(+0.16%)
Apr 22, 2024 218.25 219.63 216.76 218.80 860,031 +1.15(+0.53%)
Apr 19, 2024 219.00 219.41 216.54 217.65 2,592,680 -1.05(-0.48%)
Apr 18, 2024 219.31 219.94 216.72 218.70 926,592 -0.04(-0.02%)
Apr 17, 2024 220.68 220.74 217.13 218.74 913,243 -1.13(-0.51%)
Apr 16, 2024 219.06 221.24 218.34 219.86 1,737,489 +1.34(+0.61%)
Apr 15, 2024 222.15 222.77 217.86 218.53 967,771 -2.64(-1.20%)
Apr 12, 2024 221.19 221.80 218.71 221.17 1,137,189 +0.94(+0.43%)
Apr 11, 2024 221.82 222.65 220.19 220.23 1,055,940 -1.40(-0.63%)
Apr 10, 2024 222.28 223.54 220.49 221.63 1,401,423 -3.63(-1.61%)
Apr 09, 2024 226.94 227.07 223.63 225.26 1,171,015 -1.00(-0.44%)
Apr 08, 2024 227.59 228.39 224.92 226.26 937,220 -0.96(-0.42%)
Apr 05, 2024 224.89 227.84 224.40 227.22 1,453,091 +3.16(+1.41%)
Apr 04, 2024 229.00 229.77 223.93 224.05 962,676 -3.67(-1.61%)
Apr 03, 2024 227.96 228.77 226.58 227.72 830,614 +0.81(+0.36%)
Apr 02, 2024 226.93 227.94 226.12 226.92 873,723 -0.48(-0.21%)
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.