Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2024 439.99 445.25 428.92 440.59 932,174 +46.12(+11.69%)
Jun 21, 2024 391.56 399.49 387.04 394.47 561,048 +6.60(+1.70%)
Jun 20, 2024 382.90 388.12 379.39 387.87 256,421 +9.91(+2.62%)
Jun 18, 2024 378.38 383.36 377.48 377.96 252,654 -0.34(-0.09%)
Jun 17, 2024 385.88 386.55 377.47 378.30 204,549 -8.70(-2.25%)
Jun 14, 2024 387.78 390.68 383.52 387.00 296,875 -1.34(-0.35%)
Jun 13, 2024 387.24 389.82 384.65 388.34 181,948 +5.84(+1.53%)
Jun 12, 2024 380.39 384.11 376.59 382.50 247,525 +5.71(+1.52%)
Jun 11, 2024 376.30 378.90 374.55 376.79 239,177 -2.51(-0.66%)
Jun 10, 2024 372.08 380.34 368.57 379.30 178,234 +3.49(+0.93%)
Jun 07, 2024 386.80 386.80 375.79 375.81 268,913 -10.99(-2.84%)
Jun 06, 2024 386.76 387.40 382.70 386.80 172,350 +1.80(+0.47%)
Jun 05, 2024 382.30 387.95 378.00 385.00 231,381 +6.42(+1.70%)
Jun 04, 2024 377.92 382.81 375.21 378.58 145,193 +0.66(+0.17%)
Jun 03, 2024 372.01 379.16 371.21 377.92 200,741 +6.90(+1.86%)
May 31, 2024 361.86 373.54 361.26 371.02 331,705 +8.86(+2.45%)
May 30, 2024 373.87 377.23 359.37 362.16 371,196 -15.61(-4.13%)
May 29, 2024 381.00 392.40 376.88 377.77 692,128 +11.43(+3.12%)
May 28, 2024 367.07 369.64 364.61 366.34 201,220 -0.73(-0.20%)
May 24, 2024 361.01 368.15 358.80 367.07 164,614 +6.05(+1.68%)
May 23, 2024 370.86 370.86 359.99 361.02 321,037 -2.71(-0.75%)
May 22, 2024 361.86 369.90 361.67 363.73 556,531 +7.07(+1.98%)
May 21, 2024 359.76 361.62 356.38 356.66 168,227 -4.92(-1.36%)
May 20, 2024 364.03 366.91 360.68 361.58 278,539 -4.23(-1.16%)
May 17, 2024 375.34 376.32 364.15 365.81 110,206 -10.79(-2.87%)
May 16, 2024 375.90 378.05 373.62 376.60 151,534 -0.36(-0.10%)
May 15, 2024 359.41 380.75 359.41 376.96 344,655 +20.95(+5.88%)
May 14, 2024 359.87 360.75 352.77 356.01 458,145 -3.47(-0.97%)
May 13, 2024 373.77 376.85 358.31 359.48 343,986 -15.15(-4.04%)
May 10, 2024 382.81 386.70 370.60 374.63 369,023 -7.92(-2.07%)
May 09, 2024 380.44 385.57 361.00 382.55 607,234 -3.53(-0.91%)
May 08, 2024 399.55 400.61 381.99 386.08 277,975 -12.73(-3.19%)
May 07, 2024 397.14 398.81 392.73 398.81 204,181 +5.03(+1.28%)
May 06, 2024 389.07 397.35 386.42 393.78 203,738 +5.58(+1.44%)
May 03, 2024 395.00 397.18 384.45 388.20 140,261 -5.22(-1.33%)
May 02, 2024 387.38 393.69 384.25 393.42 210,273 +10.08(+2.63%)
May 01, 2024 375.50 390.87 371.01 383.34 230,180 +7.84(+2.09%)
Apr 30, 2024 374.36 377.06 371.75 375.50 111,886 +0.21(+0.06%)
Apr 29, 2024 370.82 379.34 370.63 375.29 179,943 +2.49(+0.67%)
Apr 26, 2024 370.82 375.80 366.72 372.80 281,322 +4.20(+1.14%)
Apr 25, 2024 371.11 377.78 367.17 368.60 305,498 -6.40(-1.71%)
Apr 24, 2024 380.85 380.85 372.68 375.00 266,420 -0.08(-0.02%)
Apr 23, 2024 368.69 377.94 368.69 375.08 340,247 +6.33(+1.72%)
Apr 22, 2024 362.93 370.80 359.83 368.75 335,790 +8.52(+2.37%)
Apr 19, 2024 360.38 362.54 357.55 360.23 331,571 +1.82(+0.51%)
Apr 18, 2024 362.34 367.49 358.09 358.41 261,754 -7.79(-2.13%)
Apr 17, 2024 365.34 367.53 360.11 366.20 273,112 -4.48(-1.21%)
Apr 16, 2024 360.37 375.47 359.88 370.68 271,148 -5.58(-1.48%)
Apr 15, 2024 378.59 386.61 375.12 376.26 243,120 -1.76(-0.47%)
Apr 12, 2024 380.02 381.76 373.68 378.02 175,719 -1.63(-0.43%)
Apr 11, 2024 386.65 387.78 378.18 379.65 93,599 -3.13(-0.82%)
Apr 10, 2024 381.78 385.33 379.10 382.78 131,734 -1.36(-0.35%)
Apr 09, 2024 385.78 389.49 381.63 384.14 256,812 -2.57(-0.66%)
Apr 08, 2024 386.71 388.44 384.99 386.71 102,463 -0.32(-0.08%)
Apr 05, 2024 387.81 388.97 384.64 387.03 122,818 +0.15(+0.04%)
Apr 04, 2024 392.62 395.81 386.46 386.88 163,311 -11.61(-2.91%)
Apr 03, 2024 395.09 399.94 394.01 398.49 187,989 +1.38(+0.35%)
Apr 02, 2024 389.95 397.11 387.38 397.11 248,778 -0.22(-0.06%)
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.