Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 438.27 443.14 436.72 442.57 13,573,816 +0.99(+0.22%)
Jun 13, 2024 440.85 443.39 439.37 441.58 15,991,141 +0.52(+0.12%)
Jun 12, 2024 435.32 443.40 433.25 441.06 22,349,940 +8.38(+1.94%)
Jun 11, 2024 425.48 432.82 425.25 432.68 14,543,354 +4.81(+1.12%)
Jun 10, 2024 424.70 428.08 423.89 427.87 13,996,483 +4.02(+0.95%)
Jun 07, 2024 426.20 426.28 423.00 423.85 13,622,409 -0.67(-0.16%)
Jun 06, 2024 424.01 425.31 420.58 424.52 14,857,090 +0.51(+0.12%)
Jun 05, 2024 417.81 424.08 416.30 424.01 16,987,184 +7.94(+1.91%)
Jun 04, 2024 412.43 416.44 409.68 416.07 14,343,495 +2.55(+0.62%)
Jun 03, 2024 415.52 416.43 408.92 413.52 17,474,356 -1.61(-0.39%)
May 31, 2024 416.75 416.75 404.51 415.13 48,027,220 +0.46(+0.11%)
May 30, 2024 424.30 424.30 414.24 414.67 28,415,694 -14.50(-3.38%)
May 29, 2024 425.69 430.94 425.69 429.17 15,495,805 -1.15(-0.27%)
May 28, 2024 429.63 430.82 426.60 430.32 15,714,465 +0.16(+0.04%)
May 24, 2024 427.19 431.06 424.41 430.16 11,856,435 +3.16(+0.74%)
May 23, 2024 432.97 433.60 425.42 427.00 17,201,760 -3.52(-0.82%)
May 22, 2024 430.09 432.41 427.13 430.52 18,051,882 +1.48(+0.34%)
May 21, 2024 426.83 432.97 424.85 429.04 21,443,702 +3.70(+0.87%)
May 20, 2024 420.21 426.77 419.99 425.34 16,285,942 +5.13(+1.22%)
May 17, 2024 422.54 422.92 418.02 420.21 15,363,257 -0.78(-0.19%)
May 16, 2024 421.80 425.42 420.35 420.99 17,565,652 -2.09(-0.49%)
May 15, 2024 417.90 423.81 417.27 423.08 22,227,854 +7.27(+1.75%)
May 14, 2024 411.28 416.74 410.81 415.81 15,108,514 +2.83(+0.69%)
May 13, 2024 417.26 417.60 410.08 412.98 15,461,413 -1.02(-0.25%)
May 10, 2024 412.19 414.63 411.06 413.99 13,426,946 +2.42(+0.59%)
May 09, 2024 409.83 411.98 408.36 411.58 14,704,344 +1.78(+0.43%)
May 08, 2024 407.44 411.49 405.98 409.80 11,812,730 +1.20(+0.29%)
May 07, 2024 413.91 413.92 408.35 408.60 20,196,748 -4.19(-1.02%)
May 06, 2024 408.02 413.19 405.64 412.80 17,017,956 +6.87(+1.69%)
May 03, 2024 401.56 406.42 401.14 405.93 17,553,402 +8.80(+2.22%)
May 02, 2024 396.94 399.21 393.94 397.12 17,922,486 +2.90(+0.73%)
May 01, 2024 391.90 401.00 389.61 394.23 23,595,198 +5.60(+1.44%)
Apr 30, 2024 400.77 401.44 388.47 388.63 28,810,878 -12.90(-3.21%)
Apr 29, 2024 404.52 405.59 398.47 401.53 19,611,138 -4.06(-1.00%)
Apr 26, 2024 411.43 412.26 405.03 405.59 29,749,484 +7.27(+1.82%)
Apr 25, 2024 393.32 399.17 387.33 398.32 40,574,516 -10.00(-2.45%)
Apr 24, 2024 408.82 411.73 406.05 408.32 15,068,525 +1.49(+0.37%)
Apr 23, 2024 403.50 407.46 402.33 406.84 15,726,915 +6.60(+1.65%)
Apr 22, 2024 399.36 402.12 395.04 400.24 20,378,370 +1.84(+0.46%)
Apr 19, 2024 403.30 404.75 397.05 398.40 30,620,920 -5.14(-1.27%)
Apr 18, 2024 409.89 411.15 403.22 403.54 21,050,616 -7.56(-1.84%)
Apr 17, 2024 416.50 418.13 409.59 411.10 15,937,186 -2.74(-0.66%)
Apr 16, 2024 413.82 417.65 412.99 413.83 16,790,236 +0.94(+0.23%)
Apr 15, 2024 425.83 426.05 412.69 412.89 20,297,430 -8.25(-1.96%)
Apr 12, 2024 423.29 424.41 419.01 421.14 19,306,372 -6.02(-1.41%)
Apr 11, 2024 425.05 428.60 421.60 427.16 17,997,792 +4.66(+1.10%)
Apr 10, 2024 421.43 423.27 418.94 422.50 16,240,229 -3.01(-0.71%)
Apr 09, 2024 425.67 426.97 420.86 425.51 12,526,516 +1.69(+0.40%)
Apr 08, 2024 424.40 426.51 422.54 423.83 14,291,318 -0.93(-0.22%)
Apr 05, 2024 419.25 425.74 417.57 424.75 16,585,760 +7.63(+1.83%)
Apr 04, 2024 424.23 427.90 416.82 417.13 19,390,686 -2.56(-0.61%)
Apr 03, 2024 418.97 422.50 418.33 419.69 16,511,709 -0.99(-0.23%)
Apr 02, 2024 419.35 421.62 417.09 420.68 17,939,838 -3.12(-0.74%)
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.