Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 278.89 284.64 278.89 281.56 1,758,057 +1.33(+0.47%)
Jun 20, 2024 289.94 289.96 279.94 280.23 1,758,901 -9.75(-3.36%)
Jun 18, 2024 289.49 290.38 286.62 289.98 1,020,548 +0.43(+0.15%)
Jun 17, 2024 279.03 290.07 278.79 289.55 899,726 +9.30(+3.32%)
Jun 14, 2024 280.71 282.25 277.77 280.25 931,654 -1.23(-0.44%)
Jun 13, 2024 280.89 282.30 277.50 281.48 1,084,068 +1.57(+0.56%)
Jun 12, 2024 280.00 280.85 276.37 279.91 859,030 +1.61(+0.58%)
Jun 11, 2024 273.00 279.05 271.40 278.30 1,116,229 +4.68(+1.71%)
Jun 10, 2024 270.89 273.90 269.35 273.62 632,832 +2.69(+0.99%)
Jun 07, 2024 269.35 272.82 268.55 270.93 954,618 +1.17(+0.43%)
Jun 06, 2024 269.31 270.67 268.18 269.76 683,458 -0.61(-0.23%)
Jun 05, 2024 269.95 270.56 267.60 270.37 1,102,625 +0.66(+0.24%)
Jun 04, 2024 265.43 273.48 265.37 269.71 1,179,034 +2.15(+0.80%)
Jun 03, 2024 280.42 281.32 262.67 267.56 1,980,277 -17.73(-6.21%)
May 31, 2024 281.62 285.52 278.83 285.29 1,321,215 +4.49(+1.60%)
May 30, 2024 282.50 284.00 280.52 280.80 730,160 -0.22(-0.08%)
May 29, 2024 280.30 281.36 278.07 281.02 751,746 -0.84(-0.30%)
May 28, 2024 281.43 282.25 279.63 281.86 1,078,635 -0.14(-0.05%)
May 24, 2024 282.94 283.06 280.19 282.00 790,019 -0.16(-0.06%)
May 23, 2024 282.30 284.52 279.21 282.16 914,490 +0.50(+0.18%)
May 22, 2024 283.80 285.70 280.30 281.66 728,432 -2.91(-1.02%)
May 21, 2024 284.35 286.66 281.49 284.57 1,864,001 +1.63(+0.58%)
May 20, 2024 285.25 286.77 280.29 282.94 1,064,116 -1.62(-0.57%)
May 17, 2024 275.85 285.04 272.94 284.56 2,189,890 +9.42(+3.43%)
May 16, 2024 273.34 277.48 273.34 275.14 796,250 +0.25(+0.09%)
May 15, 2024 272.61 275.31 272.35 274.89 606,068 +1.45(+0.53%)
May 14, 2024 271.55 275.00 270.21 273.43 950,611 +2.82(+1.04%)
May 13, 2024 271.54 272.74 268.96 270.62 796,638 +0.24(+0.09%)
May 10, 2024 268.73 271.14 267.34 270.38 935,113 +1.72(+0.64%)
May 09, 2024 265.65 269.40 264.97 268.65 612,651 +3.04(+1.14%)
May 08, 2024 266.96 268.00 265.08 265.62 836,772 -3.47(-1.29%)
May 07, 2024 269.02 271.85 267.29 269.08 643,402 +0.59(+0.22%)
May 06, 2024 269.39 270.10 266.66 268.49 684,327 -0.67(-0.25%)
May 03, 2024 266.90 270.79 265.44 269.16 1,139,571 +3.50(+1.32%)
May 02, 2024 270.36 270.36 265.14 265.66 1,274,344 -4.45(-1.65%)
May 01, 2024 272.50 273.52 266.38 270.12 1,499,375 -1.90(-0.70%)
Apr 30, 2024 276.27 278.30 271.29 272.02 971,305 -4.78(-1.73%)
Apr 29, 2024 272.32 277.08 270.73 276.80 1,070,337 +3.96(+1.45%)
Apr 26, 2024 263.63 273.59 263.00 272.84 1,605,765 +8.61(+3.26%)
Apr 25, 2024 257.10 265.01 250.28 264.23 2,304,321 +7.10(+2.76%)
Apr 24, 2024 252.05 257.33 249.93 257.13 1,326,758 +2.16(+0.85%)
Apr 23, 2024 254.01 258.63 253.42 254.97 1,013,532 +2.57(+1.02%)
Apr 22, 2024 254.53 255.17 251.72 252.40 1,074,719 +0.59(+0.23%)
Apr 19, 2024 247.15 252.39 247.15 251.81 1,289,780 +5.42(+2.20%)
Apr 18, 2024 248.75 249.18 245.15 246.39 829,876 -0.04(-0.02%)
Apr 17, 2024 244.91 247.41 244.43 246.43 1,224,724 +2.54(+1.04%)
Apr 16, 2024 241.54 245.61 241.54 243.89 1,107,827 +2.86(+1.19%)
Apr 15, 2024 247.37 247.79 240.58 241.03 948,202 -2.91(-1.19%)
Apr 12, 2024 246.83 247.62 243.23 243.94 995,786 -5.28(-2.12%)
Apr 11, 2024 253.75 253.75 245.80 249.22 1,082,879 -3.10(-1.23%)
Apr 10, 2024 247.98 252.92 245.74 252.32 911,185 +0.11(+0.04%)
Apr 09, 2024 250.30 252.72 247.15 252.21 793,425 +3.61(+1.45%)
Apr 08, 2024 250.41 253.22 248.47 248.60 1,017,517 -2.91(-1.16%)
Apr 05, 2024 251.53 253.31 249.71 251.51 1,233,340 -0.02(-0.01%)
Apr 04, 2024 254.52 254.87 250.09 251.53 940,074 +0.37(+0.15%)
Apr 03, 2024 255.95 257.12 250.91 251.16 870,201 -4.73(-1.85%)
Apr 02, 2024 257.00 257.82 253.30 255.89 871,097 -1.35(-0.52%)
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.