Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 138.78 141.27 138.52 140.14 948,015 +1.58(+1.14%)
May 23, 2024 140.00 140.00 138.07 138.56 735,584 -0.72(-0.52%)
May 22, 2024 139.25 139.67 137.94 139.28 1,102,135 +0.41(+0.30%)
May 21, 2024 137.50 139.21 137.30 138.87 630,759 +0.91(+0.66%)
May 20, 2024 136.25 137.99 135.03 137.96 778,916 +2.26(+1.67%)
May 17, 2024 135.40 136.00 134.62 135.70 795,737 +0.69(+0.51%)
May 16, 2024 136.46 136.90 134.87 135.01 811,062 -1.44(-1.06%)
May 15, 2024 133.66 136.76 133.66 136.45 1,026,975 +3.63(+2.73%)
May 14, 2024 133.51 133.98 131.84 132.82 984,310 -0.75(-0.56%)
May 13, 2024 134.16 135.43 133.16 133.57 855,642 -0.35(-0.26%)
May 10, 2024 132.29 133.98 132.24 133.92 1,077,491 +1.99(+1.51%)
May 09, 2024 131.58 132.90 131.27 131.93 971,799 +0.46(+0.35%)
May 08, 2024 130.88 132.00 130.31 131.47 995,809 +0.12(+0.09%)
May 07, 2024 128.53 131.90 128.53 131.35 1,892,294 +3.01(+2.35%)
May 06, 2024 124.98 128.60 124.83 128.34 1,653,992 +4.70(+3.80%)
May 03, 2024 126.15 127.99 122.04 123.64 2,261,279 -0.69(-0.55%)
May 02, 2024 123.16 124.41 120.59 124.33 2,028,131 +2.04(+1.67%)
May 01, 2024 122.56 125.39 121.92 122.29 1,733,303 -0.09(-0.07%)
Apr 30, 2024 124.62 125.06 122.37 122.38 1,294,388 -2.63(-2.10%)
Apr 29, 2024 125.00 126.50 123.97 125.01 1,242,070 +0.00(+0.00%)
Apr 26, 2024 125.00 126.66 123.73 125.01 995,756 +0.87(+0.70%)
Apr 25, 2024 122.30 124.40 121.81 124.14 1,299,651 +0.31(+0.25%)
Apr 24, 2024 124.00 124.69 122.66 123.83 993,932 +0.43(+0.35%)
Apr 23, 2024 122.22 123.89 121.78 123.40 998,402 +1.99(+1.64%)
Apr 22, 2024 121.31 122.44 120.23 121.41 932,893 +1.29(+1.07%)
Apr 19, 2024 121.53 122.60 119.76 120.12 1,146,502 -1.23(-1.01%)
Apr 18, 2024 122.11 123.80 121.18 121.35 1,153,701 -1.01(-0.83%)
Apr 17, 2024 123.83 124.58 122.22 122.36 1,089,837 -0.89(-0.72%)
Apr 16, 2024 121.67 124.25 121.62 123.25 1,085,826 +1.83(+1.51%)
Apr 15, 2024 124.04 125.03 121.16 121.42 1,038,340 -1.88(-1.52%)
Apr 12, 2024 125.43 126.19 123.04 123.30 1,349,315 -3.31(-2.61%)
Apr 11, 2024 125.78 126.98 125.05 126.61 844,414 +1.40(+1.12%)
Apr 10, 2024 124.79 126.77 124.12 125.21 986,017 -0.69(-0.55%)
Apr 09, 2024 126.80 126.80 124.21 125.90 1,414,642 -0.90(-0.71%)
Apr 08, 2024 125.84 127.15 125.21 126.80 1,355,574 +0.86(+0.68%)
Apr 05, 2024 124.00 126.13 123.71 125.94 1,369,899 +2.01(+1.62%)
Apr 04, 2024 123.60 125.55 123.25 123.93 1,747,805 +0.02(+0.02%)
Apr 03, 2024 122.08 123.92 121.66 123.91 1,277,249 +1.68(+1.37%)
Apr 02, 2024 121.59 122.40 120.00 122.23 1,418,223 +1.12(+0.92%)
Apr 01, 2024 118.39 121.22 118.39 121.11 1,060,400 +2.43(+2.05%)
Mar 28, 2024 122.23 122.28 118.64 118.68 1,973,701 -3.40(-2.79%)
Mar 27, 2024 122.42 122.83 120.93 122.08 809,177 +1.14(+0.94%)
Mar 26, 2024 120.88 121.68 120.24 120.94 707,387 +0.01(+0.01%)
Mar 25, 2024 121.46 122.65 120.61 120.93 1,014,086 -0.69(-0.57%)
Mar 22, 2024 120.47 121.77 120.40 121.62 1,060,012 +1.26(+1.05%)
Mar 21, 2024 119.89 121.57 119.26 120.36 929,011 +1.21(+1.02%)
Mar 20, 2024 119.33 119.54 118.49 119.15 911,475 -0.04(-0.03%)
Mar 19, 2024 119.07 119.39 118.14 119.19 1,186,729 -0.23(-0.19%)
Mar 18, 2024 117.33 119.75 117.33 119.42 1,392,948 +2.23(+1.90%)
Mar 15, 2024 116.44 118.15 115.19 117.19 2,206,650 +0.05(+0.04%)
Mar 14, 2024 117.94 118.14 116.32 117.14 905,415 -0.57(-0.48%)
Mar 13, 2024 117.57 118.39 116.28 117.71 1,025,752 +0.17(+0.14%)
Mar 12, 2024 115.11 118.30 115.11 117.54 1,692,601 +2.96(+2.58%)
Mar 11, 2024 113.10 114.89 113.01 114.58 1,102,213 +1.11(+0.98%)
Mar 08, 2024 113.82 114.78 112.49 113.47 1,442,247 -0.35(-0.31%)
Mar 07, 2024 110.92 114.50 110.59 113.82 2,380,736 +4.25(+3.88%)
Mar 06, 2024 110.54 114.66 109.16 109.57 2,411,994 +0.61(+0.56%)
Mar 05, 2024 109.57 110.62 108.38 108.96 2,076,599 -2.30(-2.07%)
Mar 04, 2024 113.31 113.50 108.51 111.26 2,092,111 -2.46(-2.16%)
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.