Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 358.41 360.54 354.73 355.48 1,636,110 -1.94(-0.54%)
Jun 20, 2024 350.71 358.46 349.55 357.42 1,473,571 +7.87(+2.25%)
Jun 18, 2024 356.34 358.17 349.19 349.55 693,496 -5.70(-1.60%)
Jun 17, 2024 355.55 356.90 353.18 355.25 610,017 -3.68(-1.03%)
Jun 14, 2024 354.71 359.53 353.17 358.93 867,077 +0.83(+0.23%)
Jun 13, 2024 353.53 365.49 349.11 358.10 1,480,730 +5.72(+1.62%)
Jun 12, 2024 352.75 352.75 348.25 352.38 1,042,137 +0.61(+0.17%)
Jun 11, 2024 349.79 354.62 349.00 351.77 913,029 +2.43(+0.70%)
Jun 10, 2024 349.19 351.95 343.63 349.34 1,168,582 -2.46(-0.70%)
Jun 07, 2024 355.65 355.90 350.51 351.80 875,934 -3.63(-1.02%)
Jun 06, 2024 360.27 365.50 353.43 355.43 1,562,541 -5.57(-1.54%)
Jun 05, 2024 361.69 362.74 357.51 361.00 1,275,358 +0.13(+0.04%)
Jun 04, 2024 362.73 363.40 358.04 360.87 1,526,559 -3.33(-0.91%)
Jun 03, 2024 356.37 365.13 355.95 364.20 1,285,150 +6.08(+1.70%)
May 31, 2024 350.15 358.33 348.96 358.12 1,758,571 +10.74(+3.09%)
May 30, 2024 345.10 352.59 343.26 347.38 1,398,338 +2.07(+0.60%)
May 29, 2024 345.96 348.02 328.09 345.31 2,159,069 -3.90(-1.12%)
May 28, 2024 349.26 350.58 346.35 349.21 1,604,284 -0.09(-0.03%)
May 24, 2024 353.31 353.31 347.70 349.30 1,583,483 -2.92(-0.83%)
May 23, 2024 354.09 354.64 351.52 352.22 2,132,267 -4.38(-1.23%)
May 22, 2024 355.18 357.91 354.89 356.60 795,355 +0.97(+0.27%)
May 21, 2024 356.96 357.14 353.96 355.63 953,631 +0.41(+0.12%)
May 20, 2024 356.20 356.59 353.55 355.22 1,430,377 -0.98(-0.28%)
May 17, 2024 355.60 356.78 352.86 356.20 1,435,649 +1.01(+0.28%)
May 16, 2024 348.37 356.41 348.11 355.19 2,168,351 +8.04(+2.32%)
May 15, 2024 345.25 347.36 342.49 347.15 1,687,112 +2.65(+0.77%)
May 14, 2024 341.21 344.85 338.40 344.50 2,037,819 +4.92(+1.45%)
May 13, 2024 335.41 344.64 335.41 339.58 1,852,975 +3.99(+1.19%)
May 10, 2024 336.00 338.46 334.19 335.59 1,340,174 +0.91(+0.27%)
May 09, 2024 325.39 335.00 324.71 334.68 1,977,527 +10.54(+3.25%)
May 08, 2024 325.01 327.32 322.24 324.14 1,499,897 -0.49(-0.15%)
May 07, 2024 318.31 324.98 318.31 324.63 1,072,314 +5.40(+1.69%)
May 06, 2024 321.47 322.88 318.01 319.23 1,420,330 -1.31(-0.41%)
May 03, 2024 319.80 321.04 316.60 320.54 1,802,676 -0.44(-0.14%)
May 02, 2024 314.40 321.31 312.43 320.98 1,677,816 +6.77(+2.15%)
May 01, 2024 299.50 320.54 298.61 314.21 2,625,240 +12.12(+4.01%)
Apr 30, 2024 303.63 306.12 301.00 302.09 1,879,216 -1.06(-0.35%)
Apr 29, 2024 305.53 307.50 301.82 303.15 1,742,270 -2.75(-0.90%)
Apr 26, 2024 309.25 310.99 305.83 305.90 1,213,133 -5.51(-1.77%)
Apr 25, 2024 314.73 315.70 308.19 311.41 1,837,706 -4.57(-1.45%)
Apr 24, 2024 335.00 336.40 309.00 315.98 3,488,885 -12.00(-3.66%)
Apr 23, 2024 325.43 328.18 320.47 327.98 1,623,405 +2.68(+0.82%)
Apr 22, 2024 326.74 334.42 324.63 325.30 1,591,028 -3.03(-0.92%)
Apr 19, 2024 327.00 329.75 326.90 328.33 1,143,746 +3.50(+1.08%)
Apr 18, 2024 327.60 331.00 324.06 324.83 1,557,271 +1.37(+0.42%)
Apr 17, 2024 319.63 324.38 318.10 323.46 1,958,771 +5.94(+1.87%)
Apr 16, 2024 329.99 330.00 317.39 317.52 1,683,355 +2.88(+0.92%)
Apr 15, 2024 315.17 317.57 313.00 314.64 1,184,637 +2.05(+0.66%)
Apr 12, 2024 315.94 316.09 310.33 312.59 1,467,619 -3.70(-1.17%)
Apr 11, 2024 320.78 320.78 315.50 316.29 992,085 -2.88(-0.90%)
Apr 10, 2024 316.80 321.32 315.40 319.17 1,101,210 -0.45(-0.14%)
Apr 09, 2024 316.50 319.62 315.80 319.62 850,341 +2.62(+0.83%)
Apr 08, 2024 311.84 318.80 310.72 317.00 1,299,525 +3.89(+1.24%)
Apr 05, 2024 307.70 314.24 307.70 313.11 1,238,770 +3.07(+0.99%)
Apr 04, 2024 309.12 314.44 308.04 310.04 1,845,769 +1.98(+0.64%)
Apr 03, 2024 305.85 312.89 302.70 308.06 2,839,492 +3.73(+1.23%)
Apr 02, 2024 315.49 320.12 299.23 304.33 9,512,551 -47.12(-13.41%)
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.