Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2024 381.00 392.40 376.88 377.77 692,128 +11.43(+3.12%)
May 28, 2024 367.07 369.64 364.61 366.34 201,220 -0.73(-0.20%)
May 24, 2024 361.01 368.15 358.80 367.07 164,614 +6.05(+1.68%)
May 23, 2024 370.86 370.86 359.99 361.02 321,037 -2.71(-0.75%)
May 22, 2024 361.86 369.90 361.67 363.73 556,531 +7.07(+1.98%)
May 21, 2024 359.76 361.62 356.38 356.66 168,227 -4.92(-1.36%)
May 20, 2024 364.03 366.91 360.68 361.58 278,539 -4.23(-1.16%)
May 17, 2024 375.34 376.32 364.15 365.81 110,206 -10.79(-2.87%)
May 16, 2024 375.90 378.05 373.62 376.60 151,534 -0.36(-0.10%)
May 15, 2024 359.41 380.75 359.41 376.96 344,655 +20.95(+5.88%)
May 14, 2024 359.87 360.75 352.77 356.01 458,145 -3.47(-0.97%)
May 13, 2024 373.77 376.85 358.31 359.48 343,986 -15.15(-4.04%)
May 10, 2024 382.81 386.70 370.60 374.63 369,023 -7.92(-2.07%)
May 09, 2024 380.44 385.57 361.00 382.55 607,234 -3.53(-0.91%)
May 08, 2024 399.55 400.61 381.99 386.08 277,975 -12.73(-3.19%)
May 07, 2024 397.14 398.81 392.73 398.81 204,181 +5.03(+1.28%)
May 06, 2024 389.07 397.35 386.42 393.78 203,738 +5.58(+1.44%)
May 03, 2024 395.00 397.18 384.45 388.20 140,261 -5.22(-1.33%)
May 02, 2024 387.38 393.69 384.25 393.42 210,273 +10.08(+2.63%)
May 01, 2024 375.50 390.87 371.01 383.34 230,180 +7.84(+2.09%)
Apr 30, 2024 374.36 377.06 371.75 375.50 111,886 +0.21(+0.06%)
Apr 29, 2024 370.82 379.34 370.63 375.29 179,943 +2.49(+0.67%)
Apr 26, 2024 370.82 375.80 366.72 372.80 281,322 +4.20(+1.14%)
Apr 25, 2024 371.11 377.78 367.17 368.60 305,498 -6.40(-1.71%)
Apr 24, 2024 380.85 380.85 372.68 375.00 266,420 -0.08(-0.02%)
Apr 23, 2024 368.69 377.94 368.69 375.08 340,247 +6.33(+1.72%)
Apr 22, 2024 362.93 370.80 359.83 368.75 335,790 +8.52(+2.37%)
Apr 19, 2024 360.38 362.54 357.55 360.23 331,571 +1.82(+0.51%)
Apr 18, 2024 362.34 367.49 358.09 358.41 261,754 -7.79(-2.13%)
Apr 17, 2024 365.34 367.53 360.11 366.20 273,112 -4.48(-1.21%)
Apr 16, 2024 360.37 375.47 359.88 370.68 271,148 -5.58(-1.48%)
Apr 15, 2024 378.59 386.61 375.12 376.26 243,120 -1.76(-0.47%)
Apr 12, 2024 380.02 381.76 373.68 378.02 175,719 -1.63(-0.43%)
Apr 11, 2024 386.65 387.78 378.18 379.65 93,599 -3.13(-0.82%)
Apr 10, 2024 381.78 385.33 379.10 382.78 131,734 -1.36(-0.35%)
Apr 09, 2024 385.78 389.49 381.63 384.14 256,812 -2.57(-0.66%)
Apr 08, 2024 386.71 388.44 384.99 386.71 102,463 -0.32(-0.08%)
Apr 05, 2024 387.81 388.97 384.64 387.03 122,818 +0.15(+0.04%)
Apr 04, 2024 392.62 395.81 386.46 386.88 163,311 -11.61(-2.91%)
Apr 03, 2024 395.09 399.94 394.01 398.49 187,989 +1.38(+0.35%)
Apr 02, 2024 389.95 397.11 387.38 397.11 248,778 -0.22(-0.06%)
Apr 01, 2024 394.40 399.87 388.11 397.33 98,500 +3.61(+0.92%)
Mar 28, 2024 397.61 397.79 391.70 393.72 184,653 -4.87(-1.22%)
Mar 27, 2024 399.19 400.21 393.58 398.59 316,148 +1.02(+0.26%)
Mar 26, 2024 398.71 401.85 393.61 397.57 167,309 -0.85(-0.21%)
Mar 25, 2024 396.36 400.05 394.14 398.42 185,521 -4.26(-1.06%)
Mar 22, 2024 394.46 405.29 389.23 402.68 288,264 +5.80(+1.46%)
Mar 21, 2024 410.81 411.23 394.57 396.88 756,080 +39.93(+11.19%)
Mar 20, 2024 359.00 359.43 349.86 356.95 479,044 -2.42(-0.67%)
Mar 19, 2024 363.03 363.41 358.35 359.37 293,604 -2.17(-0.60%)
Mar 18, 2024 366.71 368.44 361.38 361.54 338,028 -9.74(-2.62%)
Mar 15, 2024 378.84 380.85 371.09 371.28 278,125 -7.37(-1.95%)
Mar 14, 2024 385.75 386.86 374.32 378.64 226,790 -3.12(-0.82%)
Mar 13, 2024 384.48 387.64 373.29 381.76 239,474 -6.18(-1.59%)
Mar 12, 2024 384.68 390.24 383.12 387.94 242,718 +2.94(+0.76%)
Mar 11, 2024 387.80 394.05 383.88 385.00 291,035 -2.80(-0.72%)
Mar 08, 2024 387.49 392.57 385.15 387.80 195,998 -0.88(-0.23%)
Mar 07, 2024 395.66 396.87 388.07 388.68 266,636 -1.98(-0.51%)
Mar 06, 2024 389.39 392.91 387.47 390.66 192,722 +1.97(+0.51%)
Mar 05, 2024 387.42 389.90 381.51 388.69 323,355 -1.63(-0.42%)
Mar 04, 2024 384.46 391.61 382.33 390.32 331,877 -3.17(-0.81%)
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.