Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2024 423.19 427.12 421.46 423.81 16,334,350 +3.84(+0.92%)
Mar 28, 2024 420.20 421.11 418.37 419.96 21,919,226 -0.71(-0.17%)
Mar 27, 2024 423.68 423.69 418.26 420.67 16,726,859 -0.22(-0.05%)
Mar 26, 2024 424.84 425.22 420.59 420.89 16,742,197 -1.21(-0.29%)
Mar 25, 2024 424.47 426.64 420.85 422.10 18,086,260 -5.87(-1.37%)
Mar 22, 2024 428.93 429.09 425.30 427.97 18,181,384 -0.63(-0.15%)
Mar 21, 2024 429.06 430.04 426.39 428.60 21,395,818 +4.13(+0.97%)
Mar 20, 2024 421.24 425.19 419.90 424.46 17,873,376 +3.81(+0.91%)
Mar 19, 2024 417.08 420.91 414.80 420.65 19,894,240 +4.08(+0.98%)
Mar 18, 2024 413.50 419.97 413.04 416.57 20,136,648 +0.90(+0.22%)
Mar 15, 2024 418.54 421.84 412.05 415.67 45,320,488 -8.78(-2.07%)
Mar 14, 2024 419.48 427.05 417.24 424.45 34,200,864 +10.10(+2.44%)
Mar 13, 2024 417.35 417.43 410.71 414.35 17,135,764 -0.18(-0.04%)
Mar 12, 2024 406.89 414.82 406.06 414.53 22,482,694 +10.74(+2.66%)
Mar 11, 2024 403.03 404.95 400.54 403.79 16,145,649 -1.70(-0.42%)
Mar 08, 2024 407.23 409.68 403.60 405.49 18,035,072 -2.91(-0.71%)
Mar 07, 2024 405.39 409.04 401.52 408.40 18,541,776 +7.04(+1.75%)
Mar 06, 2024 402.24 404.43 397.67 401.37 22,357,110 -0.56(-0.14%)
Mar 05, 2024 413.21 413.50 399.92 401.93 26,938,138 -12.25(-2.96%)
Mar 04, 2024 412.70 416.60 411.58 414.17 17,609,814 -0.58(-0.14%)
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.