Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 313.13 313.44 307.29 308.16 6,946,059 -1.73(-0.56%)
Jun 20, 2024 304.83 310.30 303.55 309.89 2,890,181 +3.90(+1.27%)
Jun 18, 2024 302.75 306.55 302.02 305.99 2,166,228 +2.71(+0.89%)
Jun 17, 2024 298.49 303.97 296.56 303.28 1,875,717 +4.66(+1.56%)
Jun 14, 2024 297.61 299.74 295.90 298.62 1,713,617 +0.12(+0.04%)
Jun 13, 2024 296.96 299.34 295.30 298.50 1,732,652 -2.58(-0.86%)
Jun 12, 2024 301.29 303.54 299.43 301.08 1,640,049 +0.38(+0.13%)
Jun 11, 2024 302.29 302.58 299.80 300.70 1,752,889 -4.02(-1.32%)
Jun 10, 2024 304.55 305.53 300.89 304.72 1,992,834 -0.30(-0.10%)
Jun 07, 2024 306.72 307.96 304.48 305.02 1,925,002 -0.67(-0.22%)
Jun 06, 2024 306.92 310.01 304.31 305.69 1,928,065 -1.69(-0.55%)
Jun 05, 2024 307.80 310.31 306.40 307.38 1,748,400 +0.01(+0.00%)
Jun 04, 2024 308.00 310.92 307.05 307.37 1,830,120 -0.05(-0.02%)
Jun 03, 2024 306.79 311.48 303.85 307.42 2,447,415 +1.57(+0.51%)
May 31, 2024 302.01 305.90 299.50 305.85 4,490,794 +4.85(+1.61%)
May 30, 2024 297.18 303.57 295.49 301.00 2,727,239 +4.63(+1.56%)
May 29, 2024 299.04 299.06 295.81 296.37 2,475,292 -3.82(-1.27%)
May 28, 2024 303.11 303.50 298.31 300.19 2,636,644 -5.65(-1.85%)
May 24, 2024 306.42 307.50 303.90 305.84 2,425,866 -0.66(-0.22%)
May 23, 2024 308.47 311.99 304.38 306.50 2,139,669 -2.91(-0.94%)
May 22, 2024 314.70 315.00 308.52 309.41 2,848,979 -5.44(-1.73%)
May 21, 2024 314.11 316.67 311.90 314.85 1,705,613 +0.31(+0.10%)
May 20, 2024 314.41 315.81 312.62 314.54 1,394,780 +2.07(+0.66%)
May 17, 2024 315.28 315.28 310.37 312.47 1,974,223 -2.25(-0.71%)
May 16, 2024 314.63 316.14 310.76 314.72 2,367,539 -2.07(-0.65%)
May 15, 2024 312.60 319.17 310.66 316.79 3,523,921 +7.58(+2.45%)
May 14, 2024 306.55 310.19 305.30 309.21 1,642,791 +2.94(+0.96%)
May 13, 2024 309.95 309.95 304.89 306.27 1,569,540 -1.69(-0.55%)
May 10, 2024 310.68 312.66 307.63 307.96 2,630,433 -2.69(-0.87%)
May 09, 2024 307.35 312.38 304.16 310.65 2,941,733 +5.51(+1.81%)
May 08, 2024 298.00 305.40 296.78 305.14 2,879,723 +6.96(+2.33%)
May 07, 2024 299.62 300.77 296.40 298.18 2,469,496 +0.81(+0.27%)
May 06, 2024 308.69 310.52 295.42 297.37 4,750,947 -11.73(-3.79%)
May 03, 2024 311.18 320.32 306.50 309.10 9,713,216 +32.67(+11.82%)
May 02, 2024 275.73 276.67 272.96 276.43 3,188,677 +1.01(+0.37%)
May 01, 2024 272.25 277.87 271.45 275.41 2,340,175 +3.41(+1.25%)
Apr 30, 2024 274.16 274.17 270.43 272.01 2,494,387 -2.42(-0.88%)
Apr 29, 2024 267.28 274.91 267.09 274.43 2,697,953 +6.35(+2.37%)
Apr 26, 2024 263.85 269.76 263.85 268.08 2,454,270 +0.60(+0.22%)
Apr 25, 2024 271.52 272.42 265.36 267.48 1,806,558 -3.60(-1.33%)
Apr 24, 2024 268.72 272.92 267.74 271.08 2,484,616 -0.53(-0.19%)
Apr 23, 2024 270.22 272.54 269.14 271.61 2,510,991 +1.62(+0.60%)
Apr 22, 2024 267.94 271.21 267.94 269.99 2,180,930 +2.96(+1.11%)
Apr 19, 2024 262.76 267.48 258.84 267.03 3,404,340 +6.14(+2.35%)
Apr 18, 2024 263.77 264.05 260.73 260.90 2,097,499 -1.31(-0.50%)
Apr 17, 2024 265.65 266.88 261.53 262.21 2,190,523 -1.56(-0.59%)
Apr 16, 2024 264.95 265.62 261.95 263.77 2,031,905 +0.13(+0.05%)
Apr 15, 2024 268.03 269.02 262.48 263.64 1,752,505 -1.76(-0.66%)
Apr 12, 2024 266.88 267.40 264.29 265.39 2,155,335 -2.70(-1.01%)
Apr 11, 2024 268.31 271.07 266.55 268.10 2,185,394 +3.52(+1.33%)
Apr 10, 2024 266.07 266.49 262.76 264.57 1,963,465 -3.88(-1.45%)
Apr 09, 2024 268.29 269.38 266.68 268.45 1,805,327 +1.15(+0.43%)
Apr 08, 2024 267.58 268.30 265.67 267.30 1,843,828 -0.74(-0.28%)
Apr 05, 2024 264.02 271.14 263.21 268.05 2,310,278 +1.85(+0.69%)
Apr 04, 2024 274.10 274.78 265.86 266.20 2,468,302 -6.29(-2.31%)
Apr 03, 2024 273.75 274.52 271.75 272.49 1,680,773 -1.78(-0.65%)
Apr 02, 2024 281.34 281.91 274.09 274.26 2,236,268 -6.78(-2.41%)
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.