Date	Open	High	Low	Close	Volume	Change (%)
Jun 25, 2024	543.99	545.20	542.44	544.83	38,236,232	+2.09(+0.39%)
Jun 24, 2024	544.33	546.95	542.62	542.74	45,515,952	-1.77(-0.33%)
Jun 21, 2024	544.40	545.65	543.02	544.51	65,929,048	-0.73(-0.13%)
Jun 20, 2024	547.67	548.35	543.43	545.24	70,521,312	-1.49(-0.27%)
Jun 18, 2024	545.40	546.86	544.97	546.73	41,518,460	+1.38(+0.25%)
Jun 17, 2024	540.34	546.77	539.87	545.34	56,004,808	+4.31(+0.80%)
Jun 14, 2024	539.14	541.06	538.11	541.03	40,683,480	+0.33(+0.06%)
Jun 13, 2024	541.40	541.58	537.86	540.71	45,039,000	+1.09(+0.20%)
Jun 12, 2024	539.89	542.37	538.56	539.62	63,433,656	+4.40(+0.82%)
Jun 11, 2024	532.35	541.32	530.34	535.22	36,570,828	+1.29(+0.24%)
Jun 10, 2024	531.47	534.27	530.86	533.94	35,823,004	+1.64(+0.31%)
Jun 07, 2024	531.94	535.16	530.82	532.29	43,364,540	-0.65(-0.12%)
Jun 06, 2024	533.26	533.70	530.97	532.94	30,894,724	-0.01(-0.00%)
Jun 05, 2024	529.06	532.97	527.02	532.95	47,722,128	+6.26(+1.19%)
Jun 04, 2024	524.77	527.45	523.27	526.69	34,715,732	+0.59(+0.11%)
Jun 03, 2024	527.32	527.61	520.92	526.10	47,113,012	+0.43(+0.08%)
May 31, 2024	521.91	525.80	516.69	525.67	91,211,376	+4.75(+0.91%)
May 30, 2024	522.83	523.51	519.65	520.93	46,584,600	-3.48(-0.66%)
May 29, 2024	523.99	525.61	523.68	524.41	45,277,384	-3.70(-0.70%)
May 28, 2024	528.57	528.80	525.41	528.11	36,365,240	+0.37(+0.07%)
May 24, 2024	526.15	528.57	525.19	527.74	41,464,656	+3.47(+0.66%)
May 23, 2024	531.25	531.36	523.03	524.27	57,439,380	-3.86(-0.73%)
May 22, 2024	528.94	529.67	525.90	528.13	48,489,360	-1.52(-0.29%)
May 21, 2024	527.58	529.81	527.37	529.65	33,531,008	+1.30(+0.25%)
May 20, 2024	527.87	529.85	527.47	528.36	37,876,860	+0.61(+0.12%)
May 17, 2024	527.11	527.82	525.62	527.75	59,446,936	+0.76(+0.14%)
May 16, 2024	528.18	529.81	526.84	526.99	51,548,308	-1.09(-0.21%)
May 15, 2024	524.14	528.38	523.49	528.08	60,102,528	+6.46(+1.24%)
May 14, 2024	519.43	522.15	518.89	521.62	57,955,272	+2.38(+0.46%)
May 13, 2024	520.88	520.99	518.07	519.24	36,812,152	+0.07(+0.01%)
May 10, 2024	520.13	520.95	517.92	519.16	52,463,960	+0.67(+0.13%)
May 09, 2024	515.72	518.53	515.04	518.50	43,754,356	+2.97(+0.58%)
May 08, 2024	513.60	516.08	513.48	515.53	42,143,708	+0.05(+0.01%)
May 07, 2024	515.90	516.90	514.79	515.48	53,690,400	+0.57(+0.11%)
May 06, 2024	512.10	514.95	511.65	514.91	47,638,496	+5.26(+1.03%)
May 03, 2024	509.52	510.90	506.93	509.65	73,074,256	+6.24(+1.24%)
May 02, 2024	502.53	504.26	497.94	503.41	62,859,108	+4.67(+0.94%)
May 01, 2024	499.77	506.56	498.26	498.74	80,398,328	-1.62(-0.32%)
Apr 30, 2024	506.93	507.92	500.37	500.37	77,714,896	-8.05(-1.58%)
Apr 29, 2024	508.45	509.11	505.62	508.42	46,550,424	+1.79(+0.35%)
Apr 26, 2024	504.72	508.24	504.07	506.63	64,548,812	+4.75(+0.95%)
Apr 25, 2024	497.57	502.65	495.89	501.87	69,259,248	-1.91(-0.38%)
Apr 24, 2024	504.93	505.74	501.51	503.79	56,064,756	-0.24(-0.05%)
Apr 23, 2024	500.17	504.46	497.93	504.02	64,797,600	+5.91(+1.19%)
Apr 22, 2024	496.23	500.76	493.84	498.11	68,142,832	+4.55(+0.92%)
Apr 19, 2024	497.83	498.85	492.27	493.57	104,806,392	-4.35(-0.87%)
Apr 18, 2024	500.37	502.51	496.96	497.91	74,766,080	-1.03(-0.21%)
Apr 17, 2024	504.42	504.59	497.51	498.94	76,146,616	-2.97(-0.59%)
Apr 16, 2024	503.32	504.87	500.60	501.91	73,650,776	-0.92(-0.18%)
Apr 15, 2024	513.47	513.64	501.96	502.83	92,404,360	-6.38(-1.25%)
Apr 12, 2024	512.72	514.16	507.44	509.21	92,859,952	-7.13(-1.38%)
Apr 11, 2024	514.02	517.81	510.43	516.33	70,374,728	+3.87(+0.75%)
Apr 10, 2024	511.83	514.50	510.44	512.47	82,883,736	-5.18(-1.00%)
Apr 09, 2024	518.83	519.08	512.70	517.65	68,298,632	+0.60(+0.12%)
Apr 08, 2024	517.48	518.51	516.23	517.05	48,546,948	+0.29(+0.06%)
Apr 05, 2024	512.81	518.77	512.36	516.76	75,389,912	+5.34(+1.04%)
Apr 04, 2024	521.84	522.18	511.11	511.42	97,177,824	-6.32(-1.22%)
Apr 03, 2024	516.05	519.27	516.00	517.74	59,261,084	+0.57(+0.11%)
Apr 02, 2024	516.57	517.31	514.82	517.17	74,703,176	-3.31(-0.64%)

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.