Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 17, 2024 295.00 300.10 294.64 300.01 1,971,498 +4.62(+1.56%)
Jun 14, 2024 295.42 295.95 294.66 295.39 860,489 -0.03(-0.01%)
Jun 13, 2024 295.51 296.48 294.22 295.42 1,352,509 +0.44(+0.15%)
Jun 12, 2024 293.92 296.05 291.32 294.98 1,899,768 +1.28(+0.44%)
Jun 11, 2024 287.11 294.41 286.70 293.70 3,730,572 +6.84(+2.38%)
Jun 10, 2024 283.56 289.79 283.27 286.86 2,081,333 +3.74(+1.32%)
Jun 07, 2024 286.36 286.89 282.98 283.12 889,313 -2.59(-0.91%)
Jun 06, 2024 286.18 286.81 283.17 285.71 1,702,630 +0.13(+0.05%)
Jun 05, 2024 284.88 285.97 283.01 285.58 1,207,413 +1.08(+0.38%)
Jun 04, 2024 281.70 286.17 280.54 284.50 1,044,685 +3.24(+1.15%)
Jun 03, 2024 280.77 283.80 278.60 281.26 1,482,895 -0.38(-0.13%)
May 31, 2024 277.88 281.64 276.76 281.64 1,823,236 +4.73(+1.71%)
May 30, 2024 275.56 278.49 275.07 276.91 955,530 +1.09(+0.40%)
May 29, 2024 278.24 279.50 275.74 275.82 1,128,630 -3.44(-1.23%)
May 28, 2024 278.71 281.26 277.75 279.26 1,729,692 -1.49(-0.53%)
May 24, 2024 279.40 281.65 277.64 280.75 1,721,821 +1.45(+0.52%)
May 23, 2024 283.71 283.93 278.79 279.30 1,548,668 -5.35(-1.88%)
May 22, 2024 285.70 288.76 284.43 284.65 1,579,469 -5.33(-1.84%)
May 21, 2024 293.50 293.63 289.82 289.98 956,658 -2.98(-1.02%)
May 20, 2024 292.62 294.05 291.51 292.96 1,145,729 +0.51(+0.17%)
May 17, 2024 293.18 293.18 290.02 292.45 1,498,213 +0.43(+0.15%)
May 16, 2024 288.50 293.31 287.42 292.02 2,444,490 +4.23(+1.47%)
May 15, 2024 287.00 288.96 286.02 287.79 1,259,686 -0.13(-0.05%)
May 14, 2024 288.11 288.63 286.13 287.92 890,340 -0.66(-0.23%)
May 13, 2024 290.94 293.10 287.53 288.58 1,829,682 -4.52(-1.54%)
May 10, 2024 288.72 294.31 287.69 293.10 2,288,991 +5.52(+1.92%)
May 09, 2024 283.89 288.07 283.58 287.58 2,554,930 +3.77(+1.33%)
May 08, 2024 289.72 289.81 283.17 283.81 1,980,563 -4.54(-1.57%)
May 07, 2024 287.47 288.43 285.85 288.35 1,541,408 +2.88(+1.01%)
May 06, 2024 281.49 285.70 279.56 285.47 1,783,247 +5.50(+1.96%)
May 03, 2024 277.92 280.90 275.29 279.97 1,750,918 -0.12(-0.04%)
May 02, 2024 283.98 284.46 279.32 280.09 1,300,620 -3.72(-1.31%)
May 01, 2024 281.18 286.16 280.88 283.81 1,826,393 +1.80(+0.64%)
Apr 30, 2024 283.19 288.76 281.38 282.01 4,389,548 +1.64(+0.59%)
Apr 29, 2024 280.58 283.72 279.19 280.37 2,890,814 -3.98(-1.40%)
Apr 26, 2024 270.23 285.19 267.42 284.35 4,577,604 -20.92(-6.85%)
Apr 25, 2024 306.97 307.41 303.27 305.26 1,368,700 -2.82(-0.92%)
Apr 24, 2024 310.28 310.28 306.97 308.09 851,313 -3.02(-0.97%)
Apr 23, 2024 311.25 313.04 309.84 311.11 622,455 +0.84(+0.27%)
Apr 22, 2024 310.25 312.48 308.88 310.27 940,700 +0.83(+0.27%)
Apr 19, 2024 310.32 310.32 308.33 309.44 825,307 +1.49(+0.48%)
Apr 18, 2024 306.84 311.27 306.84 307.96 638,513 +3.90(+1.28%)
Apr 17, 2024 304.40 307.28 303.08 304.06 835,368 +0.74(+0.24%)
Apr 16, 2024 304.95 306.01 303.07 303.32 1,233,030 -1.13(-0.37%)
Apr 15, 2024 311.35 311.35 304.06 304.45 960,751 -2.81(-0.92%)
Apr 12, 2024 308.63 311.69 306.00 307.26 743,956 -2.99(-0.96%)
Apr 11, 2024 313.88 315.49 310.16 310.25 850,148 -4.99(-1.58%)
Apr 10, 2024 317.14 318.70 314.43 315.24 805,535 -3.39(-1.06%)
Apr 09, 2024 320.15 320.15 316.96 318.63 718,425 -0.44(-0.14%)
Apr 08, 2024 318.57 320.21 317.75 319.07 773,338 +0.85(+0.27%)
Apr 05, 2024 315.50 319.79 314.24 318.22 754,699 +4.21(+1.34%)
Apr 04, 2024 325.04 325.04 312.56 314.01 2,158,707 -9.68(-2.99%)
Apr 03, 2024 328.41 328.95 321.09 323.69 1,384,756 -5.16(-1.57%)
Apr 02, 2024 329.46 330.33 328.39 328.85 703,335 +0.05(+0.02%)
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.