Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2024 226.79 228.34 225.67 225.88 3,279,055 -3.13(-1.37%)
May 28, 2024 232.15 232.27 228.24 229.01 2,480,870 -3.04(-1.31%)
May 24, 2024 232.00 234.13 231.04 232.05 2,305,535 -0.66(-0.28%)
May 23, 2024 234.23 234.88 231.80 232.71 2,815,748 -2.00(-0.85%)
May 22, 2024 234.77 235.25 232.52 234.71 2,633,955 -0.25(-0.11%)
May 21, 2024 240.00 240.05 234.54 234.96 2,967,062 -8.67(-3.56%)
May 20, 2024 244.93 244.93 241.84 243.63 1,130,284 -1.34(-0.55%)
May 17, 2024 246.31 246.92 243.33 244.97 2,105,807 -0.93(-0.38%)
May 16, 2024 246.14 247.26 244.94 245.90 1,526,048 -0.64(-0.26%)
May 15, 2024 245.85 246.88 245.38 246.54 1,769,238 +1.60(+0.65%)
May 14, 2024 246.82 247.00 243.16 244.94 1,357,467 -0.74(-0.30%)
May 13, 2024 247.41 248.40 245.35 245.68 1,317,193 -1.72(-0.70%)
May 10, 2024 248.00 248.49 246.62 247.40 1,299,526 +0.79(+0.32%)
May 09, 2024 245.58 248.90 244.95 246.61 1,765,158 +0.71(+0.29%)
May 08, 2024 241.47 246.40 241.19 245.90 1,739,002 +3.52(+1.45%)
May 07, 2024 241.37 243.14 239.79 242.38 1,585,334 +3.17(+1.33%)
May 06, 2024 241.81 241.81 239.03 239.21 1,527,721 -1.15(-0.48%)
May 03, 2024 242.27 243.38 239.76 240.36 2,174,716 +2.67(+1.12%)
May 02, 2024 236.00 238.05 233.21 237.69 2,440,864 +2.73(+1.16%)
May 01, 2024 235.82 237.08 234.17 234.96 1,656,981 -2.20(-0.93%)
Apr 30, 2024 239.72 240.06 236.77 237.16 1,737,010 -3.79(-1.57%)
Apr 29, 2024 243.39 244.40 239.47 240.95 1,730,437 -1.84(-0.76%)
Apr 26, 2024 243.90 244.83 240.73 242.79 2,255,459 -0.76(-0.31%)
Apr 25, 2024 240.24 243.61 236.12 243.55 3,897,600 +11.57(+4.99%)
Apr 24, 2024 233.87 234.13 229.32 231.98 2,951,065 -4.31(-1.82%)
Apr 23, 2024 235.40 237.32 234.81 236.29 1,980,829 +1.82(+0.78%)
Apr 22, 2024 232.99 235.65 232.04 234.47 2,200,025 +2.39(+1.03%)
Apr 19, 2024 230.69 232.81 230.43 232.08 2,971,912 +2.27(+0.99%)
Apr 18, 2024 230.72 231.41 229.10 229.81 1,570,172 +0.58(+0.25%)
Apr 17, 2024 231.80 232.13 227.87 229.23 1,997,012 -2.03(-0.88%)
Apr 16, 2024 234.43 234.43 230.94 231.26 2,025,416 -2.68(-1.15%)
Apr 15, 2024 237.71 237.91 232.49 233.94 2,297,998 -0.46(-0.20%)
Apr 12, 2024 234.81 235.48 233.25 234.40 2,594,971 -1.76(-0.75%)
Apr 11, 2024 236.86 237.73 235.03 236.16 1,692,357 -0.69(-0.29%)
Apr 10, 2024 238.18 238.65 235.88 236.85 2,181,006 -3.94(-1.64%)
Apr 09, 2024 241.03 241.85 238.01 240.79 1,736,947 +0.50(+0.21%)
Apr 08, 2024 242.00 243.50 240.04 240.29 2,139,219 -1.72(-0.71%)
Apr 05, 2024 241.57 242.81 240.72 242.01 1,503,723 +1.32(+0.55%)
Apr 04, 2024 243.27 244.93 239.75 240.69 2,062,511 -0.86(-0.36%)
Apr 03, 2024 242.87 245.00 240.80 241.55 2,097,226 -0.98(-0.40%)
Apr 02, 2024 242.27 243.88 240.87 242.53 2,019,452 -0.77(-0.32%)
Apr 01, 2024 245.50 245.95 242.63 243.30 2,493,852 -2.63(-1.07%)
Mar 28, 2024 245.87 246.76 244.22 245.93 2,265,925 +1.30(+0.53%)
Mar 27, 2024 242.18 244.77 241.99 244.63 2,150,557 +3.94(+1.64%)
Mar 26, 2024 243.98 244.23 240.50 240.69 2,801,959 -3.16(-1.30%)
Mar 25, 2024 244.47 245.20 242.65 243.85 1,974,722 -1.12(-0.46%)
Mar 22, 2024 248.36 249.09 244.87 244.97 1,676,988 -3.14(-1.27%)
Mar 21, 2024 247.53 250.36 246.63 248.11 3,215,449 +1.80(+0.73%)
Mar 20, 2024 242.88 247.55 242.65 246.31 2,564,835 +3.60(+1.48%)
Mar 19, 2024 244.30 245.18 241.28 242.71 3,244,337 -1.65(-0.68%)
Mar 18, 2024 245.06 245.62 243.86 244.36 2,280,755 +0.23(+0.09%)
Mar 15, 2024 243.45 246.38 243.23 244.13 3,258,912 -1.93(-0.78%)
Mar 14, 2024 247.43 247.98 243.60 246.06 2,631,281 -3.19(-1.28%)
Mar 13, 2024 250.26 250.78 248.46 249.25 2,129,047 -1.93(-0.77%)
Mar 12, 2024 249.42 252.18 249.22 251.18 1,633,861 +1.31(+0.52%)
Mar 11, 2024 250.22 251.48 247.29 249.87 1,539,551 -1.09(-0.43%)
Mar 08, 2024 248.25 251.22 247.61 250.96 2,409,197 +1.92(+0.77%)
Mar 07, 2024 253.35 253.35 248.73 249.04 2,395,588 -1.96(-0.78%)
Mar 06, 2024 253.44 254.98 250.84 251.00 1,911,011 -2.70(-1.06%)
Mar 05, 2024 253.85 255.62 252.39 253.70 1,368,795 +0.23(+0.09%)
Mar 04, 2024 253.36 254.84 252.46 253.47 1,834,905 +0.49(+0.19%)
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.