Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 13, 2024 214.44 214.96 212.26 212.97 5,858,527 -1.75(-0.82%)
Jun 12, 2024 216.47 216.55 214.20 214.72 5,909,421 +0.57(+0.27%)
Jun 11, 2024 213.95 214.38 213.24 214.15 4,002,046 +0.61(+0.29%)
Jun 10, 2024 213.13 214.02 212.76 213.54 4,218,489 +1.94(+0.92%)
Jun 07, 2024 215.07 215.19 211.54 211.60 12,195,100 -7.83(-3.57%)
Jun 06, 2024 218.36 219.97 218.10 219.43 5,282,059 +1.61(+0.74%)
Jun 05, 2024 216.69 218.08 215.93 217.82 5,480,206 +2.55(+1.18%)
Jun 04, 2024 216.24 216.24 214.20 215.27 5,508,265 -1.95(-0.90%)
Jun 03, 2024 215.92 217.82 215.54 217.22 6,228,948 +1.92(+0.89%)
May 31, 2024 217.77 217.96 214.65 215.30 5,617,302 -1.27(-0.59%)
May 30, 2024 216.69 217.51 216.41 216.57 3,069,683 +0.41(+0.19%)
May 29, 2024 216.92 217.16 216.12 216.16 4,184,120 -2.03(-0.93%)
May 28, 2024 218.43 218.59 217.21 218.19 3,808,700 +2.27(+1.05%)
May 24, 2024 216.96 217.21 215.74 215.92 4,212,385 +0.20(+0.09%)
May 23, 2024 218.78 219.23 215.66 215.72 9,588,122 -4.39(-1.99%)
May 22, 2024 223.09 223.24 219.74 220.11 8,878,789 -4.12(-1.84%)
May 21, 2024 224.77 225.21 223.70 224.23 4,002,208 -0.33(-0.15%)
May 20, 2024 223.79 225.66 223.02 224.56 5,988,519 +0.90(+0.40%)
May 17, 2024 222.18 223.85 221.67 223.66 10,550,459 +3.63(+1.65%)
May 16, 2024 220.14 220.59 219.41 220.03 4,319,264 -0.86(-0.39%)
May 15, 2024 219.06 221.19 217.65 220.89 10,196,841 +2.80(+1.28%)
May 14, 2024 217.31 218.38 216.98 218.09 4,660,944 +1.83(+0.85%)
May 13, 2024 217.06 217.31 215.80 216.26 4,970,202 -2.45(-1.12%)
May 10, 2024 219.22 219.60 218.08 218.71 8,700,984 +1.76(+0.81%)
May 09, 2024 214.48 216.95 214.44 216.95 7,731,261 +3.37(+1.58%)
May 08, 2024 213.62 214.80 213.50 213.58 4,462,385 -0.63(-0.29%)
May 07, 2024 214.52 214.93 213.88 214.21 5,660,158 -0.99(-0.46%)
May 06, 2024 215.14 215.91 214.47 215.20 6,837,579 +2.24(+1.05%)
May 03, 2024 212.89 213.22 210.71 212.96 8,747,228 -0.17(-0.08%)
May 02, 2024 211.90 213.71 211.49 213.13 6,286,507 -0.66(-0.31%)
May 01, 2024 212.96 215.50 212.41 213.79 10,371,391 +1.92(+0.91%)
Apr 30, 2024 213.38 214.13 211.80 211.87 11,245,861 -4.31(-1.99%)
Apr 29, 2024 216.02 217.22 215.25 216.18 6,408,737 -0.44(-0.20%)
Apr 26, 2024 216.77 217.07 215.53 216.62 6,268,538 +0.70(+0.32%)
Apr 25, 2024 214.47 217.05 214.34 215.92 6,605,475 +1.28(+0.60%)
Apr 24, 2024 214.76 216.35 214.36 214.64 5,739,316 -0.40(-0.19%)
Apr 23, 2024 213.96 215.86 213.87 215.04 10,734,946 -0.53(-0.25%)
Apr 22, 2024 216.35 216.96 215.14 215.57 13,399,285 -5.46(-2.47%)
Apr 19, 2024 220.49 222.36 220.08 221.03 8,688,967 +0.69(+0.31%)
Apr 18, 2024 221.31 221.46 219.31 220.34 6,495,900 +0.75(+0.34%)
Apr 17, 2024 221.05 221.76 218.52 219.59 11,519,693 -1.63(-0.74%)
Apr 16, 2024 220.18 221.99 218.78 221.22 10,741,624 +0.27(+0.12%)
Apr 15, 2024 217.94 221.03 215.16 220.95 13,232,287 +4.06(+1.87%)
Apr 12, 2024 221.87 225.09 216.02 216.89 30,903,962 -2.91(-1.32%)
Apr 11, 2024 216.85 219.84 215.89 219.80 11,441,067 +4.19(+1.94%)
Apr 10, 2024 215.37 217.78 214.68 215.61 13,312,215 -2.06(-0.95%)
Apr 09, 2024 217.81 218.86 216.45 217.67 13,072,125 +1.19(+0.55%)
Apr 08, 2024 215.98 216.81 214.61 216.48 10,327,357 +1.34(+0.62%)
Apr 05, 2024 212.49 215.74 212.22 215.14 13,382,748 +3.62(+1.71%)
Apr 04, 2024 212.00 213.45 211.02 211.52 12,314,526 -1.22(-0.57%)
Apr 03, 2024 210.57 212.83 210.30 212.74 11,408,196 +1.85(+0.88%)
Apr 02, 2024 209.07 211.03 208.36 210.89 13,414,720 +3.07(+1.48%)
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.