Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 12, 2024 137.46 138.59 136.90 137.30 1,279,907 +0.29(+0.21%)
Jun 11, 2024 137.48 138.06 136.61 137.01 2,149,712 -0.80(-0.58%)
Jun 10, 2024 139.88 140.27 137.69 137.81 1,717,050 -2.16(-1.54%)
Jun 07, 2024 140.29 141.66 139.81 139.97 1,467,087 -0.86(-0.61%)
Jun 06, 2024 140.46 142.15 139.75 140.83 1,528,884 +0.30(+0.21%)
Jun 05, 2024 141.60 141.75 139.83 140.53 1,944,026 -1.01(-0.71%)
Jun 04, 2024 139.38 142.23 138.98 141.54 2,125,220 +2.21(+1.59%)
Jun 03, 2024 137.14 139.34 136.21 139.33 1,618,419 +1.90(+1.38%)
May 31, 2024 135.16 137.57 134.80 137.43 2,282,927 +2.59(+1.92%)
May 30, 2024 135.06 135.49 134.36 134.84 1,587,569 +0.17(+0.13%)
May 29, 2024 135.44 136.37 134.25 134.67 1,462,056 -1.19(-0.88%)
May 28, 2024 137.51 137.51 135.76 135.86 1,921,572 -1.79(-1.30%)
May 24, 2024 136.89 137.98 136.69 137.65 1,453,163 +1.31(+0.96%)
May 23, 2024 138.35 138.45 135.65 136.34 1,629,351 -2.11(-1.52%)
May 22, 2024 138.63 138.63 137.28 138.45 1,016,131 -0.17(-0.12%)
May 21, 2024 139.34 139.35 137.86 138.62 1,198,079 -0.37(-0.26%)
May 20, 2024 140.83 140.92 138.56 138.99 1,233,466 -1.98(-1.40%)
May 17, 2024 140.81 141.02 139.53 140.97 1,353,004 +0.00(+0.00%)
May 16, 2024 139.31 141.23 138.50 140.97 2,431,615 +3.30(+2.40%)
May 15, 2024 136.47 138.46 136.47 137.66 1,819,233 +0.84(+0.62%)
May 14, 2024 135.85 137.77 135.52 136.82 2,190,970 +1.11(+0.81%)
May 13, 2024 137.23 137.59 135.59 135.71 1,750,820 -1.23(-0.90%)
May 10, 2024 137.47 138.97 135.71 136.95 2,076,413 -0.33(-0.24%)
May 09, 2024 136.53 137.66 135.94 137.28 2,020,517 +0.99(+0.72%)
May 08, 2024 135.15 136.65 134.82 136.29 1,900,333 +1.04(+0.77%)
May 07, 2024 135.83 135.84 135.07 135.25 1,932,087 -0.27(-0.20%)
May 06, 2024 133.96 136.57 133.54 135.51 2,306,833 +1.83(+1.37%)
May 03, 2024 135.22 135.31 133.26 133.68 2,464,576 -0.73(-0.54%)
May 02, 2024 134.84 135.94 134.11 134.41 2,437,287 -0.26(-0.19%)
May 01, 2024 135.83 137.31 133.92 134.67 4,662,720 -5.89(-4.19%)
Apr 30, 2024 139.31 142.16 139.07 140.56 4,107,593 -1.93(-1.36%)
Apr 29, 2024 141.38 142.50 140.37 142.49 2,326,849 +1.41(+1.00%)
Apr 26, 2024 140.14 142.09 139.95 141.08 2,017,981 +0.21(+0.15%)
Apr 25, 2024 141.29 141.47 139.70 140.87 1,701,422 -0.25(-0.18%)
Apr 24, 2024 139.06 141.13 138.58 141.12 1,917,123 +1.70(+1.22%)
Apr 23, 2024 138.90 140.19 138.66 139.41 2,151,008 +1.03(+0.75%)
Apr 22, 2024 137.77 139.49 137.12 138.38 1,578,172 +0.56(+0.40%)
Apr 19, 2024 138.05 138.05 137.16 137.82 1,682,070 +0.63(+0.46%)
Apr 18, 2024 137.18 137.65 136.49 137.20 2,189,452 +0.04(+0.03%)
Apr 17, 2024 137.88 138.20 136.69 137.16 1,524,070 -0.17(-0.12%)
Apr 16, 2024 136.86 137.71 136.12 137.32 1,960,041 +0.33(+0.24%)
Apr 15, 2024 137.69 138.54 136.23 137.00 2,977,290 -0.13(-0.09%)
Apr 12, 2024 137.73 137.81 136.50 137.13 1,959,955 -0.53(-0.38%)
Apr 11, 2024 137.79 138.08 136.30 137.65 1,431,982 +0.38(+0.28%)
Apr 10, 2024 134.37 137.47 134.16 137.28 1,910,375 +0.93(+0.68%)
Apr 09, 2024 134.40 136.49 134.21 136.35 1,402,365 +1.79(+1.33%)
Apr 08, 2024 135.22 135.61 133.84 134.56 1,779,101 -0.88(-0.65%)
Apr 05, 2024 135.66 136.20 134.48 135.43 1,744,136 -0.18(-0.13%)
Apr 04, 2024 139.29 139.29 135.20 135.61 2,653,345 -2.72(-1.96%)
Apr 03, 2024 140.11 140.11 138.08 138.33 1,551,408 -1.69(-1.21%)
Apr 02, 2024 139.82 140.73 138.65 140.02 1,997,144 +0.24(+0.17%)
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.