Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 233.86 234.59 232.84 234.31 541,757 +1.18(+0.51%)
May 23, 2024 234.03 234.62 232.26 233.13 687,063 -0.57(-0.24%)
May 22, 2024 234.87 235.10 233.44 233.70 586,963 -1.30(-0.55%)
May 21, 2024 236.00 236.00 234.51 235.00 874,182 +0.31(+0.13%)
May 20, 2024 233.17 235.85 233.17 234.69 638,279 +1.03(+0.44%)
May 17, 2024 233.58 233.96 232.44 233.66 785,103 +1.03(+0.44%)
May 16, 2024 233.54 234.13 231.69 232.63 953,545 -0.32(-0.14%)
May 15, 2024 232.38 233.13 231.81 232.95 614,187 +1.05(+0.45%)
May 14, 2024 231.22 232.69 230.80 231.90 861,019 +0.15(+0.06%)
May 13, 2024 232.84 234.07 231.70 231.75 1,426,470 -1.77(-0.76%)
May 10, 2024 233.93 234.25 232.76 233.52 683,702 -0.06(-0.03%)
May 09, 2024 233.00 233.93 232.18 233.58 721,312 +0.35(+0.15%)
May 08, 2024 233.94 234.68 232.18 233.23 1,449,986 +0.31(+0.13%)
May 07, 2024 230.00 233.30 228.82 232.92 1,227,415 +3.97(+1.73%)
May 06, 2024 228.20 229.53 226.98 228.95 981,106 +1.45(+0.64%)
May 03, 2024 228.00 228.56 226.08 227.50 1,068,171 +0.74(+0.33%)
May 02, 2024 224.83 227.78 224.32 226.76 1,176,260 +1.78(+0.79%)
May 01, 2024 226.64 227.58 224.19 224.98 801,410 -1.17(-0.52%)
Apr 30, 2024 226.00 230.21 225.78 226.15 2,358,258 +4.48(+2.02%)
Apr 29, 2024 222.39 222.66 219.97 221.67 1,252,298 +0.57(+0.26%)
Apr 26, 2024 219.20 221.99 218.25 221.10 1,242,930 +1.31(+0.60%)
Apr 25, 2024 219.56 220.88 218.19 219.79 1,106,786 -0.99(-0.45%)
Apr 24, 2024 219.03 221.11 218.81 220.78 710,452 +1.12(+0.51%)
Apr 23, 2024 220.04 220.72 218.33 219.66 717,047 +0.35(+0.16%)
Apr 22, 2024 218.76 220.15 217.27 219.31 858,016 +1.15(+0.53%)
Apr 19, 2024 219.51 219.92 217.05 218.16 2,586,604 -1.05(-0.48%)
Apr 18, 2024 219.82 220.46 217.23 219.21 924,421 -0.04(-0.02%)
Apr 17, 2024 221.20 221.25 217.64 219.25 911,103 -1.13(-0.51%)
Apr 16, 2024 219.58 221.76 218.85 220.38 1,733,417 +1.34(+0.61%)
Apr 15, 2024 222.67 223.29 218.37 219.04 965,503 -2.65(-1.20%)
Apr 12, 2024 221.71 222.32 219.22 221.69 1,134,524 +0.94(+0.43%)
Apr 11, 2024 222.34 223.17 220.71 220.75 1,053,466 -1.40(-0.63%)
Apr 10, 2024 222.80 224.07 221.01 222.15 1,398,139 -3.64(-1.61%)
Apr 09, 2024 227.47 227.60 224.16 225.79 1,168,271 -1.00(-0.44%)
Apr 08, 2024 228.13 228.93 225.45 226.79 935,024 -0.96(-0.42%)
Apr 05, 2024 225.42 228.37 224.93 227.75 1,449,686 +3.17(+1.41%)
Apr 04, 2024 229.54 230.31 224.46 224.58 960,420 -3.68(-1.61%)
Apr 03, 2024 228.50 229.31 227.11 228.26 828,668 +0.81(+0.36%)
Apr 02, 2024 227.46 228.47 226.65 227.45 871,676 -0.48(-0.21%)
Apr 01, 2024 230.30 230.48 227.15 227.93 905,482 -2.97(-1.29%)
Mar 28, 2024 231.57 231.33 231.33 230.90 820,956 -0.86(-0.37%)
Mar 27, 2024 230.00 231.86 228.26 231.76 1,195,154 +3.53(+1.55%)
Mar 26, 2024 226.93 229.04 226.72 228.23 978,965 +1.16(+0.51%)
Mar 25, 2024 229.33 229.33 226.78 227.07 1,003,050 -2.20(-0.96%)
Mar 22, 2024 228.74 229.80 228.01 229.27 1,055,307 +0.45(+0.20%)
Mar 21, 2024 228.80 229.60 227.03 228.82 1,388,731 +0.21(+0.09%)
Mar 20, 2024 228.52 229.70 227.31 228.61 1,169,528 +1.27(+0.56%)
Mar 19, 2024 229.64 229.64 225.23 227.34 1,279,535 -0.78(-0.34%)
Mar 18, 2024 226.93 229.56 226.78 228.12 1,243,910 +1.99(+0.88%)
Mar 15, 2024 222.07 226.58 222.07 226.13 3,374,447 +1.87(+0.83%)
Mar 14, 2024 224.58 225.26 223.10 224.26 1,033,265 -0.35(-0.16%)
Mar 13, 2024 223.44 225.43 223.06 224.61 827,797 +1.62(+0.72%)
Mar 12, 2024 222.94 223.65 222.45 223.00 1,939,328 -0.34(-0.15%)
Mar 11, 2024 222.81 223.36 221.36 223.34 1,426,515 +0.44(+0.20%)
Mar 08, 2024 224.41 225.70 222.78 222.90 862,388 -1.11(-0.49%)
Mar 07, 2024 224.43 225.75 223.50 224.00 881,586 +1.03(+0.46%)
Mar 06, 2024 222.92 224.82 222.04 222.98 864,925 +0.13(+0.06%)
Mar 05, 2024 224.35 226.05 222.42 222.85 1,072,365 -2.48(-1.10%)
Mar 04, 2024 224.10 226.70 224.10 225.33 900,646 +0.39(+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.