Historical Prices

Date Open High Low Close Volume Change (%)
Aug 20, 2024 459.92 0 +0.26(+0.06%)
Aug 19, 2024 460.00 460.00 459.60 459.66 19,992 -0.19(-0.04%)
Aug 16, 2024 459.58 460.00 459.58 459.85 27,640 +0.40(+0.09%)
Aug 15, 2024 459.66 459.66 459.45 459.45 16,630 -0.01(-0.00%)
Aug 14, 2024 459.70 459.70 459.41 459.46 11,197 -0.02(-0.00%)
Aug 13, 2024 459.25 459.62 459.25 459.48 26,000 +0.46(+0.10%)
Aug 12, 2024 459.12 459.14 459.01 459.02 15,175 +0.25(+0.05%)
Aug 09, 2024 459.15 459.18 458.77 458.77 14,197 +0.15(+0.03%)
Aug 08, 2024 459.30 459.33 458.62 458.62 29,217 +0.11(+0.02%)
Aug 07, 2024 458.50 459.17 458.50 458.51 23,866 +0.01(+0.00%)
Aug 06, 2024 458.11 459.36 458.03 458.50 22,411 +0.25(+0.05%)
Aug 05, 2024 457.75 458.83 457.50 458.25 30,841 -0.05(-0.01%)
Aug 02, 2024 458.30 459.00 458.25 458.30 37,834 +0.00(+0.00%)
Aug 01, 2024 458.86 459.12 458.25 458.30 13,433 +0.00(+0.00%)
Jul 31, 2024 458.17 458.94 458.17 458.30 23,041 -0.04(-0.01%)
Jul 30, 2024 458.12 458.34 458.12 458.34 12,478 +0.24(+0.05%)
Jul 29, 2024 457.86 458.48 457.85 458.10 25,725 +0.45(+0.10%)
Jul 26, 2024 457.60 458.01 457.60 457.65 17,548 +0.00(+0.00%)
Jul 25, 2024 457.68 457.87 457.50 457.65 23,133 -0.21(-0.05%)
Jul 24, 2024 458.25 458.25 457.50 457.86 10,615 +0.13(+0.03%)
Jul 23, 2024 457.50 458.00 457.38 457.73 17,278 +0.63(+0.14%)
Jul 22, 2024 457.75 457.75 457.05 457.10 22,209 +0.10(+0.02%)
Jul 19, 2024 456.75 457.50 456.53 457.00 19,815 +0.42(+0.09%)
Jul 18, 2024 456.50 457.72 456.50 456.58 25,322 +0.13(+0.03%)
Jul 17, 2024 456.30 457.50 456.30 456.45 50,455 +0.20(+0.04%)
Jul 16, 2024 456.75 457.00 456.01 456.25 22,520 +0.19(+0.04%)
Jul 15, 2024 456.53 456.90 455.60 456.06 22,429 +0.46(+0.10%)
Jul 12, 2024 456.42 456.43 454.65 455.60 16,786 +1.97(+0.43%)
Jul 11, 2024 455.21 457.08 452.88 453.63 27,121 -0.27(-0.06%)
Jul 10, 2024 454.39 454.75 453.00 453.90 35,700 +0.76(+0.17%)
Jul 09, 2024 455.36 455.36 452.15 453.14 11,325 -1.83(-0.40%)
Jul 08, 2024 453.99 454.97 452.14 454.97 15,538 +1.83(+0.40%)
Jul 05, 2024 456.00 456.00 452.30 453.14 13,878 -1.33(-0.29%)
Jul 03, 2024 451.50 454.47 451.50 454.47 18,456 +1.08(+0.24%)
Jul 02, 2024 452.38 453.71 451.33 453.39 17,793 +1.27(+0.28%)
Jul 01, 2024 452.43 453.74 451.11 452.12 30,847 -0.31(-0.07%)
Jun 28, 2024 454.50 454.90 451.49 452.43 67,128 -0.71(-0.16%)
Jun 27, 2024 453.00 454.06 452.25 453.14 54,844 +0.22(+0.05%)
Jun 26, 2024 454.50 455.88 452.92 452.92 45,593 +0.43(+0.10%)
Jun 25, 2024 453.30 453.62 451.99 452.49 27,713 -0.87(-0.19%)
Jun 24, 2024 452.85 454.77 452.00 453.36 26,361 +1.38(+0.31%)
Jun 21, 2024 451.14 452.12 451.11 451.98 42,923 +1.98(+0.44%)
Jun 20, 2024 452.40 452.40 450.00 450.00 12,235 -6.18(-1.35%)
Jun 18, 2024 451.51 457.55 451.51 456.18 19,847 +4.27(+0.94%)
Jun 17, 2024 451.21 453.00 449.04 451.91 31,711 +0.81(+0.18%)
Jun 14, 2024 453.00 456.19 451.10 451.10 26,930 -0.69(-0.15%)
Jun 13, 2024 451.80 452.68 450.90 451.79 20,452 +0.74(+0.16%)
Jun 12, 2024 454.36 454.64 450.95 451.05 19,093 -1.14(-0.25%)
Jun 11, 2024 451.84 453.09 451.33 452.20 21,265 -0.40(-0.09%)
Jun 10, 2024 449.81 452.90 449.81 452.60 29,191 +2.15(+0.48%)
Jun 07, 2024 450.81 454.79 448.70 450.45 27,435 -1.34(-0.30%)
Jun 06, 2024 451.91 454.88 450.81 451.79 36,222 -2.11(-0.46%)
Jun 05, 2024 454.79 456.27 452.40 453.90 12,963 +0.21(+0.05%)
Jun 04, 2024 456.78 457.33 452.61 453.69 31,978 -3.33(-0.73%)
Jun 03, 2024 457.41 461.54 455.78 457.02 57,652 -1.00(-0.22%)
May 31, 2024 458.92 462.25 457.25 458.02 38,212 -2.04(-0.44%)
May 30, 2024 457.77 470.11 456.87 460.06 40,028 +1.89(+0.41%)
May 29, 2024 449.81 465.08 447.82 458.17 78,921 +4.33(+0.95%)
May 28, 2024 464.60 464.78 452.85 453.84 72,892 -6.85(-1.49%)
May 24, 2024 461.76 475.62 455.57 460.69 28,560 -1.06(-0.23%)
May 23, 2024 469.74 473.69 451.41 461.75 27,854 -7.95(-1.69%)
May 22, 2024 445.71 474.07 445.66 469.70 18,072 +20.64(+4.60%)
May 21, 2024 470.71 470.71 447.82 449.06 40,841 -21.05(-4.48%)
May 20, 2024 459.77 476.15 446.96 470.11 40,815 +7.12(+1.54%)
May 17, 2024 455.60 473.45 445.11 463.00 39,010 +9.36(+2.06%)
May 16, 2024 486.07 492.60 452.08 453.63 21,540 -39.96(-8.09%)
May 15, 2024 472.77 500.80 472.75 493.59 34,622 +20.06(+4.24%)
May 14, 2024 444.88 474.79 444.88 473.52 40,565 +35.95(+8.22%)
May 13, 2024 439.38 449.01 423.33 437.57 33,965 -5.62(-1.27%)
May 10, 2024 428.17 444.29 420.95 443.19 20,515 +17.47(+4.10%)
May 09, 2024 403.04 429.41 403.04 425.73 22,572 +17.53(+4.30%)
May 08, 2024 420.00 420.00 388.76 408.19 34,084 -6.99(-1.68%)
May 07, 2024 427.92 434.77 415.18 415.18 31,878 -17.71(-4.09%)
May 06, 2024 415.63 432.89 413.39 432.89 36,733 +19.95(+4.83%)
May 03, 2024 417.98 424.38 412.94 412.94 37,075 +0.00(+0.00%)
May 02, 2024 427.43 429.89 412.66 412.94 36,992 -11.87(-2.79%)
May 01, 2024 414.99 425.93 413.00 424.81 37,231 +3.57(+0.85%)
Apr 30, 2024 417.96 425.43 412.02 421.24 24,132 +3.27(+0.78%)
Apr 29, 2024 389.15 418.56 389.15 417.96 31,399 +24.87(+6.33%)
Apr 26, 2024 403.44 408.99 387.08 393.10 26,523 -3.94(-0.99%)
Apr 25, 2024 415.35 417.96 394.31 397.04 31,555 -25.10(-5.95%)
Apr 24, 2024 400.70 423.20 400.70 422.13 20,968 +18.81(+4.66%)
Apr 23, 2024 401.35 417.16 399.55 403.33 39,901 +5.43(+1.37%)
Apr 22, 2024 407.02 422.66 397.89 397.89 31,064 -2.51(-0.63%)
Apr 19, 2024 381.14 406.02 379.46 400.40 38,954 +16.57(+4.32%)
Apr 18, 2024 397.07 405.32 383.83 383.83 25,872 -13.00(-3.28%)
Apr 17, 2024 406.42 410.89 396.83 396.83 35,608 -10.32(-2.53%)
Apr 16, 2024 399.50 407.15 396.87 407.15 22,704 +10.40(+2.62%)
Apr 15, 2024 393.48 403.62 393.48 396.75 22,381 -0.67(-0.17%)
Apr 12, 2024 400.08 400.08 392.09 397.42 16,438 -3.73(-0.93%)
Apr 11, 2024 425.23 430.67 401.05 401.15 40,039 -24.36(-5.73%)
Apr 10, 2024 433.92 446.31 412.69 425.51 39,016 -14.09(-3.21%)
Apr 09, 2024 416.75 441.13 416.27 439.60 33,358 +24.85(+5.99%)
Apr 08, 2024 413.99 430.40 413.99 414.75 43,356 +0.67(+0.16%)
Apr 05, 2024 414.38 418.96 412.11 414.08 37,613 -3.51(-0.84%)
Apr 04, 2024 403.79 424.82 395.45 417.60 34,330 +14.25(+3.53%)
Apr 03, 2024 376.68 405.57 374.01 403.35 28,511 +24.10(+6.36%)
Apr 02, 2024 399.42 399.42 373.02 379.24 21,320 -27.58(-6.78%)
Apr 01, 2024 465.73 465.73 403.72 406.82 35,068 -54.48(-11.81%)
Mar 28, 2024 442.06 465.14 442.06 461.30 29,575 +15.47(+3.47%)
Mar 27, 2024 447.82 448.04 441.62 445.83 31,454 +10.87(+2.50%)
Mar 26, 2024 434.19 437.87 425.70 434.96 16,821 +0.08(+0.02%)
Mar 25, 2024 421.94 445.00 421.94 434.88 21,033 +10.74(+2.53%)
Mar 22, 2024 441.83 444.88 423.23 424.14 25,629 -16.59(-3.76%)
Mar 21, 2024 433.20 441.65 433.00 440.73 17,102 +6.75(+1.55%)
Mar 20, 2024 447.07 447.82 433.23 433.99 21,795 +7.46(+1.75%)
Mar 19, 2024 428.41 437.20 418.21 426.52 25,473 -3.58(-0.83%)
Mar 18, 2024 439.86 442.81 430.11 430.11 28,856 -3.88(-0.89%)
Mar 15, 2024 407.29 436.62 407.29 433.99 41,272 +17.96(+4.32%)
Mar 14, 2024 422.83 422.83 412.58 416.02 26,815 -5.10(-1.21%)
Mar 13, 2024 434.10 434.10 418.99 421.12 17,868 -8.30(-1.93%)
Mar 12, 2024 430.65 430.65 414.54 429.42 30,541 -1.83(-0.42%)
Mar 11, 2024 426.79 436.75 420.78 431.25 15,918 -5.15(-1.18%)
Mar 08, 2024 405.83 436.59 405.83 436.39 7,022 +26.53(+6.47%)
Mar 07, 2024 391.80 415.80 385.09 409.86 24,255 +19.81(+5.08%)
Mar 06, 2024 406.26 406.26 382.64 390.05 32,294 -16.58(-4.08%)
Mar 05, 2024 384.60 407.11 384.60 406.64 29,089 +22.02(+5.72%)
Mar 04, 2024 355.13 387.88 355.13 384.62 21,033 +29.33(+8.26%)
Mar 01, 2024 362.64 362.64 354.44 355.28 10,485 -9.03(-2.48%)
Feb 29, 2024 364.31 364.31 364.31 364.31 6,558 +4.95(+1.38%)
Feb 28, 2024 349.33 361.34 349.33 359.36 14,919 +11.57(+3.33%)
Feb 27, 2024 355.41 356.35 347.79 347.79 9,055 -2.48(-0.71%)
Feb 26, 2024 355.57 355.57 349.49 350.26 10,981 +3.45(+0.99%)
Feb 23, 2024 338.05 346.82 338.05 346.82 4,837 +10.05(+2.98%)
Feb 22, 2024 332.87 336.77 332.87 336.77 3,869 -22.47(-6.26%)
Feb 21, 2024 363.88 363.88 359.24 359.24 2,875 +6.76(+1.92%)
Feb 20, 2024 357.09 357.09 343.96 352.48 5,633 +3.80(+1.09%)
Feb 16, 2024 342.55 358.50 342.55 348.68 6,028 -1.58(-0.45%)
Feb 15, 2024 331.40 353.79 331.40 350.26 5,177 +17.74(+5.34%)
Feb 14, 2024 334.22 334.22 332.52 332.52 5,768 -5.27(-1.56%)
Feb 13, 2024 373.09 399.58 337.79 337.79 7,925 -47.82(-12.40%)
Feb 12, 2024 370.00 390.91 370.00 385.61 6,338 +10.03(+2.67%)
Feb 09, 2024 375.74 375.74 367.73 375.58 5,747 +10.92(+2.99%)
Feb 08, 2024 346.88 373.73 346.88 364.66 8,016 +0.53(+0.15%)
Feb 07, 2024 351.44 366.21 351.44 364.12 7,415 +19.29(+5.59%)
Feb 06, 2024 345.25 346.47 336.48 344.84 12,612 +15.17(+4.60%)
Feb 05, 2024 331.65 332.54 326.86 329.67 7,086 -4.95(-1.48%)
Feb 02, 2024 316.82 336.40 316.80 334.62 7,132 +11.88(+3.68%)
Feb 01, 2024 322.74 322.74 322.74 322.74 3,888 -13.86(-4.12%)
Jan 31, 2024 334.62 339.11 330.47 336.60 9,568 +4.65(+1.40%)
Jan 30, 2024 331.95 331.95 331.95 331.95 3,808 +0.30(+0.09%)
Jan 29, 2024 318.54 331.65 317.46 331.65 10,826 +14.87(+4.69%)
Jan 26, 2024 316.78 316.78 316.78 316.78 3,836 -4.46(-1.39%)
Jan 25, 2024 324.95 325.22 318.30 321.25 3,923 -6.44(-1.97%)
Jan 24, 2024 329.29 329.29 323.02 327.69 5,138 -2.97(-0.90%)
Jan 23, 2024 334.32 342.92 330.66 330.66 5,035 +0.99(+0.30%)
Jan 22, 2024 336.60 346.90 324.72 329.67 10,142 -3.56(-1.07%)
Jan 19, 2024 328.79 333.24 328.79 333.24 10,434 +4.56(+1.39%)
Jan 18, 2024 319.77 328.67 319.77 328.67 6,931 +23.45(+7.68%)
Jan 17, 2024 328.42 328.42 305.22 305.22 13,011 -26.64(-8.03%)
Jan 16, 2024 344.96 344.96 331.86 331.86 6,523 -15.62(-4.50%)
Jan 12, 2024 354.41 370.26 347.48 347.48 7,234 -3.96(-1.13%)
Jan 11, 2024 345.36 365.38 340.44 351.44 10,048 +9.89(+2.90%)
Jan 10, 2024 348.64 354.42 338.58 341.55 8,218 -10.89(-3.09%)
Jan 09, 2024 379.86 379.86 345.65 352.44 6,235 -24.65(-6.54%)
Jan 08, 2024 384.56 396.92 374.42 377.09 10,904 +11.27(+3.08%)
Jan 05, 2024 383.13 395.99 365.83 365.83 9,462 -22.61(-5.82%)
Jan 04, 2024 395.86 435.59 386.10 388.44 38,687 +1.50(+0.39%)
Jan 03, 2024 387.08 414.73 384.07 386.94 21,680 -2.37(-0.61%)
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.