Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2024 268.70 271.64 268.31 271.30 4,901,909 +2.44(+0.91%)
May 29, 2024 269.00 271.14 268.26 268.86 5,469,220 -2.12(-0.78%)
May 28, 2024 274.23 274.46 270.23 270.98 6,212,176 -3.51(-1.28%)
May 24, 2024 275.01 275.24 273.35 274.49 4,339,969 +0.26(+0.09%)
May 23, 2024 275.24 277.44 273.03 274.23 6,115,833 -1.35(-0.49%)
May 22, 2024 275.53 278.08 275.12 275.58 4,201,698 -0.37(-0.13%)
May 21, 2024 278.00 278.43 274.88 275.95 6,578,045 -2.59(-0.93%)
May 20, 2024 279.22 280.27 278.18 278.54 5,461,081 -1.56(-0.56%)
May 17, 2024 280.05 280.91 278.10 280.10 6,186,503 +0.26(+0.09%)
May 16, 2024 281.74 282.38 279.26 279.84 10,352,980 -1.14(-0.41%)
May 15, 2024 276.64 281.21 276.56 280.98 21,327,338 +3.75(+1.35%)
May 14, 2024 278.92 279.47 273.76 277.23 18,560,170 -1.65(-0.59%)
May 13, 2024 280.94 281.63 278.58 278.87 10,547,676 -1.35(-0.48%)
May 10, 2024 279.03 280.51 278.72 280.22 9,003,214 +2.20(+0.79%)
May 09, 2024 276.29 278.27 275.88 278.02 8,964,912 +1.35(+0.49%)
May 08, 2024 277.29 278.03 274.41 276.68 9,046,248 +0.73(+0.26%)
May 07, 2024 273.21 277.37 272.33 275.95 6,488,171 +3.78(+1.39%)
May 06, 2024 269.15 272.28 269.07 272.17 3,965,843 +4.17(+1.56%)
May 03, 2024 268.50 268.95 266.01 267.99 3,875,554 +0.88(+0.33%)
May 02, 2024 268.85 268.97 266.16 267.12 5,076,198 +0.29(+0.11%)
May 01, 2024 267.65 270.41 266.22 266.83 6,139,837 -1.29(-0.48%)
Apr 30, 2024 270.03 271.58 268.09 268.11 6,388,033 -3.22(-1.19%)
Apr 29, 2024 271.82 273.96 270.59 271.34 4,199,857 -2.67(-0.98%)
Apr 26, 2024 274.50 276.26 273.32 274.01 6,853,277 -0.64(-0.23%)
Apr 25, 2024 272.47 275.71 269.99 274.65 8,079,248 +0.14(+0.05%)
Apr 24, 2024 282.05 282.48 273.98 274.51 8,822,760 +0.91(+0.33%)
Apr 23, 2024 273.50 274.38 272.21 273.60 6,439,353 +1.78(+0.65%)
Apr 22, 2024 270.45 273.25 268.86 271.83 6,474,849 +2.55(+0.95%)
Apr 19, 2024 270.97 271.50 267.79 269.28 7,929,641 -1.59(-0.59%)
Apr 18, 2024 272.07 272.64 269.36 270.87 8,248,898 -1.32(-0.48%)
Apr 17, 2024 272.80 273.49 271.00 272.19 5,951,866 +1.34(+0.49%)
Apr 16, 2024 270.04 273.62 269.67 270.85 8,251,992 +0.07(+0.03%)
Apr 15, 2024 277.38 277.40 269.84 270.78 10,283,724 -4.67(-1.70%)
Apr 12, 2024 275.04 276.49 273.55 275.45 9,055,184 +0.28(+0.10%)
Apr 11, 2024 273.49 275.97 271.68 275.17 8,117,239 +1.20(+0.44%)
Apr 10, 2024 274.91 276.31 273.61 273.97 5,285,665 -2.24(-0.81%)
Apr 09, 2024 277.12 277.49 272.81 276.21 7,327,572 -1.04(-0.37%)
Apr 08, 2024 275.74 277.47 274.64 277.25 5,555,377 +0.62(+0.22%)
Apr 05, 2024 275.59 277.44 274.53 276.63 4,400,182 +3.13(+1.15%)
Apr 04, 2024 277.85 278.57 273.06 273.49 4,025,744 -2.95(-1.07%)
Apr 03, 2024 279.96 279.96 276.05 276.45 4,545,174 -1.48(-0.53%)
Apr 02, 2024 277.49 278.81 276.47 277.93 6,925,084 +0.16(+0.06%)
Apr 01, 2024 279.84 280.37 276.28 277.77 5,091,986 -0.80(-0.29%)
Mar 28, 2024 277.98 279.28 276.61 278.56 5,859,211 +0.06(+0.02%)
Mar 27, 2024 279.73 280.73 276.47 278.50 5,200,154 -1.58(-0.56%)
Mar 26, 2024 283.61 283.61 277.90 280.08 8,767,973 -0.61(-0.22%)
Mar 25, 2024 282.49 282.98 279.52 280.69 8,561,654 -2.05(-0.72%)
Mar 22, 2024 289.46 289.95 282.37 282.74 8,760,369 -7.10(-2.45%)
Mar 21, 2024 289.43 290.42 287.37 289.83 5,072,152 +1.09(+0.38%)
Mar 20, 2024 287.11 289.33 286.19 288.75 6,116,064 +1.93(+0.67%)
Mar 19, 2024 286.13 287.53 284.72 286.82 6,607,210 +2.30(+0.81%)
Mar 18, 2024 283.35 285.70 282.73 284.52 4,102,477 +2.01(+0.71%)
Mar 15, 2024 283.03 285.10 282.12 282.52 9,863,403 -3.36(-1.18%)
Mar 14, 2024 288.43 288.51 284.02 285.88 5,494,454 +1.27(+0.45%)
Mar 13, 2024 284.13 285.57 283.30 284.61 5,794,536 +1.22(+0.43%)
Mar 12, 2024 280.79 283.95 279.77 283.40 8,037,615 +3.35(+1.20%)
Mar 11, 2024 278.93 280.25 277.48 280.04 4,622,576 +0.52(+0.19%)
Mar 08, 2024 278.49 281.14 278.31 279.52 3,936,324 +1.78(+0.64%)
Mar 07, 2024 280.36 280.65 275.65 277.75 5,678,270 -2.17(-0.77%)
Mar 06, 2024 279.48 281.48 278.79 279.91 4,552,232 +1.05(+0.38%)
Mar 05, 2024 279.75 280.47 277.17 278.86 6,239,491 -1.15(-0.41%)
Mar 04, 2024 282.29 282.48 277.62 280.01 5,930,841 -2.62(-0.93%)
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.