Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 479.68 480.16 469.60 479.82 728,195 -1.59(-0.33%)
Jul 18, 2024 479.75 486.96 476.93 481.41 1,221,856 +1.05(+0.22%)
Jul 17, 2024 481.21 492.79 477.44 480.36 868,730 -8.45(-1.73%)
Jul 16, 2024 472.27 491.31 472.14 488.81 881,562 +16.92(+3.59%)
Jul 15, 2024 476.00 479.48 465.23 471.89 901,216 -4.24(-0.89%)
Jul 12, 2024 479.36 484.99 467.41 476.13 1,885,552 -13.64(-2.78%)
Jul 11, 2024 504.44 510.87 483.44 489.77 1,820,419 -2.54(-0.52%)
Jul 10, 2024 558.00 558.30 455.00 492.31 4,724,512 -67.90(-12.12%)
Jul 09, 2024 586.16 587.45 560.12 560.21 730,139 -25.95(-4.43%)
Jul 08, 2024 587.00 594.75 576.50 586.16 498,209 -1.09(-0.19%)
Jul 05, 2024 587.65 596.25 586.67 587.25 307,757 -5.06(-0.85%)
Jul 03, 2024 586.34 594.66 584.88 592.31 251,501 +8.17(+1.40%)
Jul 02, 2024 592.80 596.15 575.58 584.14 495,052 -8.44(-1.42%)
Jul 01, 2024 585.00 593.35 576.74 592.58 466,221 +2.79(+0.47%)
Jun 28, 2024 588.61 598.33 580.26 589.79 809,443 +3.78(+0.65%)
Jun 27, 2024 568.00 590.50 565.55 586.01 561,935 +17.49(+3.08%)
Jun 26, 2024 584.31 584.31 559.40 568.52 941,409 -16.69(-2.85%)
Jun 25, 2024 575.06 586.81 571.73 585.21 490,351 +11.61(+2.02%)
Jun 24, 2024 569.50 580.49 562.62 573.60 487,674 -4.83(-0.84%)
Jun 21, 2024 560.00 580.64 550.91 578.43 2,162,466 +21.18(+3.80%)
Jun 20, 2024 561.99 563.02 552.00 557.25 773,774 -4.75(-0.85%)
Jun 18, 2024 559.11 573.25 553.84 562.00 587,920 -8.99(-1.57%)
Jun 17, 2024 578.13 581.65 570.65 570.99 444,430 -13.72(-2.35%)
Jun 14, 2024 572.36 587.49 569.41 584.71 466,155 +17.71(+3.12%)
Jun 13, 2024 592.99 598.08 566.90 567.00 775,118 -24.35(-4.12%)
Jun 12, 2024 596.30 604.65 588.56 591.35 559,431 +2.89(+0.49%)
Jun 11, 2024 596.18 599.48 584.16 588.46 501,738 -7.46(-1.25%)
Jun 10, 2024 596.00 600.83 593.00 595.92 625,265 -0.73(-0.12%)
Jun 07, 2024 595.00 598.01 591.48 596.65 320,892 -1.86(-0.31%)
Jun 06, 2024 600.95 611.67 597.35 598.51 411,670 -7.01(-1.16%)
Jun 05, 2024 614.88 617.78 598.65 605.52 471,110 -3.41(-0.56%)
Jun 04, 2024 606.90 615.96 604.02 608.93 686,280 +11.78(+1.97%)
Jun 03, 2024 611.17 620.00 587.18 597.15 863,695 -13.90(-2.27%)
May 31, 2024 609.90 617.82 583.67 611.05 1,609,038 +4.79(+0.79%)
May 30, 2024 637.37 645.56 605.87 606.26 1,247,684 -41.97(-6.47%)
May 29, 2024 634.55 656.46 632.62 648.23 764,045 +9.84(+1.54%)
May 28, 2024 590.16 648.15 581.74 638.39 1,974,385 +48.23(+8.17%)
May 24, 2024 595.00 599.54 583.01 590.16 571,617 -4.70(-0.79%)
May 23, 2024 620.15 624.60 588.64 594.86 876,809 -17.96(-2.93%)
May 22, 2024 613.16 629.57 611.79 612.82 600,268 +1.87(+0.31%)
May 21, 2024 613.00 619.85 610.86 610.95 316,384 -9.04(-1.46%)
May 20, 2024 614.37 619.99 610.27 619.99 267,998 +4.65(+0.76%)
May 17, 2024 610.28 620.18 610.00 615.34 364,669 +4.98(+0.82%)
May 16, 2024 616.51 621.82 610.36 610.36 536,699 -3.80(-0.62%)
May 15, 2024 595.40 621.45 594.85 614.16 577,021 +24.51(+4.16%)
May 14, 2024 598.73 602.21 589.31 589.65 519,204 -8.14(-1.36%)
May 13, 2024 597.06 609.79 593.04 597.79 872,247 -0.16(-0.03%)
May 10, 2024 588.73 608.84 588.73 597.95 1,034,233 +10.80(+1.84%)
May 09, 2024 625.00 628.00 583.02 587.15 2,080,008 -2.90(-0.49%)
May 08, 2024 608.26 611.37 585.27 590.05 1,180,933 -25.41(-4.13%)
May 07, 2024 615.03 616.69 604.83 615.46 546,856 -1.76(-0.29%)
May 06, 2024 607.40 617.66 602.26 617.22 436,722 +16.95(+2.82%)
May 03, 2024 605.54 607.86 595.00 600.27 354,179 +9.38(+1.59%)
May 02, 2024 603.56 606.21 582.00 590.89 873,571 -15.20(-2.51%)
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.