Historical Prices

Date Open High Low Close Volume Change (%)
May 22, 2024 252.00 252.66 249.79 252.07 1,766,063 -0.26(-0.10%)
May 21, 2024 254.00 254.80 250.93 252.33 1,027,103 -2.38(-0.93%)
May 20, 2024 256.99 257.41 254.07 254.71 899,533 -2.54(-0.99%)
May 17, 2024 260.08 260.08 256.28 257.25 1,419,702 -1.53(-0.59%)
May 16, 2024 258.56 260.99 257.41 258.78 1,136,245 -0.54(-0.21%)
May 15, 2024 260.00 260.73 258.19 259.32 1,145,623 +0.28(+0.11%)
May 14, 2024 267.22 267.62 258.35 259.04 2,533,638 -7.85(-2.94%)
May 13, 2024 266.03 268.33 265.03 266.89 2,036,420 +1.16(+0.44%)
May 10, 2024 262.06 265.95 262.06 265.73 1,092,426 +3.67(+1.40%)
May 09, 2024 258.18 262.51 258.18 262.06 923,691 +4.05(+1.57%)
May 08, 2024 257.78 259.00 255.81 258.01 1,453,863 -1.46(-0.56%)
May 07, 2024 261.23 262.04 258.49 259.47 1,482,469 -0.82(-0.32%)
May 06, 2024 262.84 263.00 260.17 260.29 929,145 -0.36(-0.14%)
May 03, 2024 263.50 265.57 259.85 260.65 1,085,244 -1.38(-0.53%)
May 02, 2024 263.29 263.88 260.01 262.03 1,311,631 +1.30(+0.50%)
May 01, 2024 261.65 263.03 259.78 260.73 901,042 -1.05(-0.40%)
Apr 30, 2024 264.84 264.97 261.66 261.78 853,579 -4.08(-1.53%)
Apr 29, 2024 266.53 268.24 263.96 265.86 787,189 +0.02(+0.01%)
Apr 26, 2024 264.13 267.45 263.31 265.84 958,877 +0.32(+0.12%)
Apr 25, 2024 263.94 265.80 262.70 265.52 876,129 -0.55(-0.21%)
Apr 24, 2024 270.51 271.33 263.58 266.07 1,696,416 -5.68(-2.09%)
Apr 23, 2024 270.42 273.91 270.00 271.75 1,186,581 +1.60(+0.59%)
Apr 22, 2024 268.67 271.94 267.02 270.15 1,246,630 +3.16(+1.18%)
Apr 19, 2024 264.24 269.10 263.46 266.99 1,894,373 +3.62(+1.37%)
Apr 18, 2024 264.11 265.20 262.08 263.37 1,063,656 +0.30(+0.11%)
Apr 17, 2024 264.40 265.93 262.22 263.07 1,371,862 -1.87(-0.71%)
Apr 16, 2024 266.58 266.85 263.16 264.94 1,421,133 -1.80(-0.67%)
Apr 15, 2024 270.82 271.61 266.15 266.74 998,879 -1.06(-0.40%)
Apr 12, 2024 271.11 271.72 265.90 267.80 1,176,475 -4.38(-1.61%)
Apr 11, 2024 270.39 273.06 269.70 272.18 1,031,925 +1.88(+0.70%)
Apr 10, 2024 272.23 273.87 267.76 270.30 2,603,181 -6.07(-2.20%)
Apr 09, 2024 275.03 276.55 273.60 276.37 1,223,816 +0.80(+0.29%)
Apr 08, 2024 274.98 276.52 274.26 275.57 2,048,690 +2.05(+0.75%)
Apr 05, 2024 275.00 275.95 272.16 273.52 1,568,955 -1.99(-0.72%)
Apr 04, 2024 280.43 281.19 274.40 275.51 1,836,484 -2.98(-1.07%)
Apr 03, 2024 276.68 279.64 276.68 278.49 1,805,698 +3.20(+1.16%)
Apr 02, 2024 276.51 277.93 273.84 275.29 2,515,495 -4.84(-1.73%)
Apr 01, 2024 284.24 287.09 279.37 280.13 2,783,753 -9.61(-3.32%)
Mar 28, 2024 287.28 290.44 290.20 289.74 1,650,868 +1.86(+0.65%)
Mar 27, 2024 289.81 289.81 284.30 287.88 1,786,543 -1.11(-0.38%)
Mar 26, 2024 283.13 290.87 282.86 288.99 4,527,738 +6.42(+2.27%)
Mar 25, 2024 280.78 283.01 277.55 282.57 3,028,433 -1.75(-0.62%)
Mar 22, 2024 286.00 291.27 281.40 284.32 8,186,602 +19.47(+7.35%)
Mar 21, 2024 259.55 265.53 259.54 264.85 4,858,349 +4.86(+1.87%)
Mar 20, 2024 256.62 260.18 255.01 259.99 1,888,856 +3.37(+1.31%)
Mar 19, 2024 252.93 257.27 252.51 256.62 1,444,328 +3.44(+1.36%)
Mar 18, 2024 253.32 254.94 251.68 253.18 1,558,485 -0.11(-0.04%)
Mar 15, 2024 252.87 255.81 252.33 253.29 3,296,732 -2.24(-0.88%)
Mar 14, 2024 254.67 256.36 253.54 255.53 1,329,694 +0.31(+0.12%)
Mar 13, 2024 255.55 258.18 255.16 255.22 1,491,840 +1.00(+0.39%)
Mar 12, 2024 253.25 258.21 253.19 254.22 1,912,408 +1.52(+0.60%)
Mar 11, 2024 247.84 253.40 247.84 252.70 1,474,998 +5.02(+2.03%)
Mar 08, 2024 250.07 250.29 247.49 247.68 1,117,100 -1.30(-0.52%)
Mar 07, 2024 248.45 249.91 247.74 248.98 1,544,381 +1.83(+0.74%)
Mar 06, 2024 248.55 250.38 246.18 247.15 1,658,244 -0.32(-0.13%)
Mar 05, 2024 244.34 247.54 243.93 247.47 1,387,999 +1.94(+0.79%)
Mar 04, 2024 243.81 246.85 243.29 245.53 1,602,625 +0.17(+0.07%)
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.