(NY: EG )

390.93 +2.40 (+0.62%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	394.53	397.82	394.26	395.45	242,755	+1.70(+0.43%)
Mar 27, 2024	389.50	394.18	388.18	393.75	246,907	+7.44(+1.93%)
Mar 26, 2024	388.99	391.44	384.95	386.31	281,086	-3.57(-0.92%)
Mar 25, 2024	382.60	390.38	381.62	389.88	254,536	+7.69(+2.01%)
Mar 22, 2024	382.85	383.55	380.77	382.19	273,254	-0.26(-0.07%)
Mar 21, 2024	388.53	388.53	380.62	382.45	482,395	-6.26(-1.61%)
Mar 20, 2024	384.52	388.92	384.52	388.71	351,362	+3.30(+0.86%)
Mar 19, 2024	389.17	391.13	385.39	385.40	247,583	-0.71(-0.18%)
Mar 18, 2024	387.52	390.12	386.06	386.11	386,214	-2.99(-0.77%)
Mar 15, 2024	382.89	389.53	382.89	389.11	853,056	+4.52(+1.17%)
Mar 14, 2024	381.10	384.78	381.10	384.59	250,303	+2.25(+0.59%)
Mar 13, 2024	381.31	384.47	380.19	382.34	305,888	+2.45(+0.64%)
Mar 12, 2024	375.41	380.21	374.71	379.89	344,156	+3.86(+1.03%)
Mar 11, 2024	363.82	377.71	362.09	376.03	386,184	+11.86(+3.26%)
Mar 08, 2024	362.01	366.31	359.86	364.18	335,844	+0.20(+0.05%)
Mar 07, 2024	365.97	368.85	361.05	363.98	451,265	-2.66(-0.72%)
Mar 06, 2024	365.18	368.00	362.29	366.63	288,776	+3.22(+0.89%)
Mar 05, 2024	364.59	368.40	362.30	363.42	367,842	-0.56(-0.15%)
Mar 04, 2024	366.04	368.34	361.99	363.98	394,068	-2.40(-0.65%)
Mar 01, 2024	364.97	366.48	363.56	366.38	459,718	+1.03(+0.28%)
Feb 29, 2024	366.32	366.32	360.73	365.35	501,734	-1.46(-0.40%)
Feb 28, 2024	365.05	368.08	363.88	366.80	261,808	+2.62(+0.72%)
Feb 27, 2024	362.30	364.26	360.09	364.19	230,069	+0.70(+0.19%)
Feb 26, 2024	367.33	370.12	362.90	363.48	268,508	-3.84(-1.05%)
Feb 23, 2024	366.90	368.65	365.19	367.33	227,660	+0.43(+0.12%)
Feb 22, 2024	360.50	368.56	357.80	366.90	511,912	+8.47(+2.36%)
Feb 21, 2024	363.48	365.96	356.51	358.43	461,104	-6.15(-1.69%)
Feb 20, 2024	362.42	369.39	362.42	364.58	392,062	+0.24(+0.07%)
Feb 16, 2024	374.84	375.37	363.96	364.35	395,794	-6.45(-1.74%)
Feb 15, 2024	368.86	372.79	366.15	370.79	457,023	+3.31(+0.90%)
Feb 14, 2024	364.18	369.94	362.53	367.49	448,627	+2.85(+0.78%)
Feb 13, 2024	361.50	369.24	358.55	364.63	711,761	+7.16(+2.00%)
Feb 12, 2024	351.17	360.79	350.74	357.47	417,674	+7.10(+2.03%)
Feb 09, 2024	348.37	351.79	345.02	350.37	698,216	-0.79(-0.23%)
Feb 08, 2024	356.41	361.51	340.47	351.16	1,399,574	-29.10(-7.65%)
Feb 07, 2024	378.41	382.58	376.82	380.26	432,030	+3.28(+0.87%)
Feb 06, 2024	379.23	380.69	376.38	376.98	296,806	-1.17(-0.31%)
Feb 05, 2024	377.13	380.61	375.13	378.15	253,239	+0.46(+0.12%)
Feb 02, 2024	377.59	379.93	376.25	377.69	396,237	+2.90(+0.77%)
Feb 01, 2024	378.49	378.51	372.28	374.79	371,707	-6.50(-1.70%)
Jan 31, 2024	379.14	384.78	378.45	381.28	347,846	+5.19(+1.38%)
Jan 30, 2024	374.03	376.36	373.54	376.09	291,089	+2.20(+0.59%)
Jan 29, 2024	375.11	376.00	372.21	373.89	341,089	-2.22(-0.59%)
Jan 26, 2024	373.23	376.29	372.31	376.11	257,413	+3.16(+0.85%)
Jan 25, 2024	372.52	374.56	365.96	372.95	277,286	+1.54(+0.41%)
Jan 24, 2024	370.42	374.61	370.42	371.42	334,270	+0.02(+0.01%)
Jan 23, 2024	370.72	372.81	368.23	371.40	255,592	+0.29(+0.08%)
Jan 22, 2024	369.69	373.61	367.87	371.11	273,953	+0.85(+0.23%)
Jan 19, 2024	368.99	373.79	367.65	370.26	344,070	+4.87(+1.33%)
Jan 18, 2024	359.56	365.91	357.92	365.39	263,502	+3.69(+1.02%)
Jan 17, 2024	364.89	369.21	360.87	361.70	297,206	-3.99(-1.09%)
Jan 16, 2024	367.46	369.52	364.12	365.69	319,442	-1.19(-0.32%)
Jan 12, 2024	371.73	374.38	366.84	366.88	350,267	-3.90(-1.05%)
Jan 11, 2024	367.41	371.49	366.10	370.78	319,200	+3.83(+1.04%)
Jan 10, 2024	361.88	367.03	361.19	366.95	419,846	+1.97(+0.54%)
Jan 09, 2024	368.68	368.68	359.17	364.98	346,455	-3.95(-1.07%)
Jan 08, 2024	368.31	371.41	361.16	368.93	441,513	+1.08(+0.29%)
Jan 05, 2024	367.28	367.97	361.70	367.85	535,035	+3.68(+1.01%)
Jan 04, 2024	362.87	366.82	360.59	364.17	547,013	+3.70(+1.03%)
Jan 03, 2024	359.31	365.33	357.83	360.46	611,430	+2.28(+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.