Historical Prices

Date Open High Low Close Volume Change (%)
May 20, 2024 141.09 141.87 139.01 139.32 609,096 -1.63(-1.16%)
May 17, 2024 142.16 142.78 140.20 140.95 878,092 -1.06(-0.75%)
May 16, 2024 144.80 145.38 140.73 142.01 1,102,203 -2.72(-1.88%)
May 15, 2024 146.83 148.16 144.06 144.73 1,054,159 -0.58(-0.40%)
May 14, 2024 144.77 147.36 144.57 145.31 1,371,236 +2.37(+1.66%)
May 13, 2024 144.59 144.78 141.02 142.94 903,914 -0.33(-0.23%)
May 10, 2024 140.72 143.36 139.18 143.27 1,711,935 +3.57(+2.56%)
May 09, 2024 135.86 139.86 134.77 139.70 1,419,316 +4.28(+3.16%)
May 08, 2024 135.27 137.27 133.15 135.42 1,204,834 -1.07(-0.78%)
May 07, 2024 133.12 142.71 132.10 136.49 5,366,508 +9.86(+7.79%)
May 06, 2024 125.90 128.24 125.53 126.63 1,798,171 +2.35(+1.89%)
May 03, 2024 129.59 129.59 123.08 124.28 1,423,388 -2.42(-1.91%)
May 02, 2024 126.34 126.73 123.62 126.70 801,368 +3.15(+2.55%)
May 01, 2024 124.25 126.67 121.50 123.55 1,009,824 -0.82(-0.66%)
Apr 30, 2024 126.73 127.56 124.31 124.37 756,244 -3.32(-2.60%)
Apr 29, 2024 126.02 128.87 126.02 127.69 825,267 +2.29(+1.83%)
Apr 26, 2024 125.31 127.73 124.42 125.40 847,007 +1.89(+1.53%)
Apr 25, 2024 123.44 124.07 120.33 123.51 794,234 -2.26(-1.80%)
Apr 24, 2024 126.68 127.37 124.25 125.77 664,793 -0.66(-0.52%)
Apr 23, 2024 125.65 128.45 125.19 126.43 1,172,265 +1.05(+0.84%)
Apr 22, 2024 121.82 127.47 121.32 125.38 1,285,325 +4.84(+4.02%)
Apr 19, 2024 120.23 122.63 119.83 120.54 809,879 -0.54(-0.45%)
Apr 18, 2024 120.76 124.09 119.72 121.08 715,477 +1.75(+1.47%)
Apr 17, 2024 122.89 122.91 118.60 119.33 987,789 -1.35(-1.12%)
Apr 16, 2024 121.99 124.67 119.90 120.68 1,626,137 -2.68(-2.17%)
Apr 15, 2024 126.96 128.34 123.02 123.36 1,090,259 -2.18(-1.74%)
Apr 12, 2024 128.28 128.94 124.86 125.54 882,976 -3.87(-2.99%)
Apr 11, 2024 129.76 130.43 128.15 129.41 743,954 +1.12(+0.87%)
Apr 10, 2024 125.22 129.57 124.10 128.29 910,213 +0.07(+0.05%)
Apr 09, 2024 131.79 131.90 125.59 128.22 1,877,482 -4.51(-3.40%)
Apr 08, 2024 134.51 135.50 132.44 132.73 866,385 -1.36(-1.01%)
Apr 05, 2024 134.52 135.75 133.62 134.09 743,790 -0.29(-0.22%)
Apr 04, 2024 140.97 141.02 133.22 134.38 1,241,766 -4.38(-3.16%)
Apr 03, 2024 141.69 142.22 138.06 138.76 1,153,089 -2.90(-2.05%)
Apr 02, 2024 141.75 142.69 138.73 141.66 1,080,417 -4.09(-2.81%)
Apr 01, 2024 145.81 146.79 143.88 145.75 1,144,526 +1.95(+1.36%)
Mar 28, 2024 142.90 144.89 142.15 143.80 800,036 +0.78(+0.55%)
Mar 27, 2024 140.84 143.28 139.68 143.02 1,015,587 +2.97(+2.12%)
Mar 26, 2024 142.14 142.14 139.91 140.05 1,023,312 -1.20(-0.85%)
Mar 25, 2024 141.73 143.92 140.89 141.25 1,071,034 -0.37(-0.26%)
Mar 22, 2024 139.54 141.91 138.62 141.62 1,111,255 +0.62(+0.44%)
Mar 21, 2024 140.00 141.27 138.38 141.00 1,304,288 +1.01(+0.72%)
Mar 20, 2024 133.04 140.10 132.76 139.99 2,431,831 +8.28(+6.29%)
Mar 19, 2024 128.59 132.19 128.08 131.71 964,427 +1.75(+1.35%)
Mar 18, 2024 128.01 131.24 126.28 129.96 1,175,217 +1.79(+1.40%)
Mar 15, 2024 126.18 129.05 126.09 128.17 1,493,183 +2.18(+1.73%)
Mar 14, 2024 129.72 130.04 125.08 125.99 876,707 -3.33(-2.58%)
Mar 13, 2024 125.53 129.50 125.53 129.32 1,338,882 +3.73(+2.97%)
Mar 12, 2024 126.40 128.05 124.03 125.59 1,216,045 -1.11(-0.88%)
Mar 11, 2024 124.90 127.00 124.74 126.70 1,219,942 +1.66(+1.33%)
Mar 08, 2024 124.19 126.58 123.86 125.04 1,112,766 +1.04(+0.84%)
Mar 07, 2024 120.24 124.80 120.24 124.00 1,152,587 +3.61(+3.00%)
Mar 06, 2024 123.50 123.80 120.31 120.39 689,627 -1.63(-1.34%)
Mar 05, 2024 123.14 124.73 121.36 122.02 1,171,129 -2.57(-2.06%)
Mar 04, 2024 125.99 126.04 123.21 124.59 1,039,532 -0.22(-0.18%)
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.