Historical Prices

Date Open High Low Close Volume Change (%)
Jul 18, 2024 333.41 341.88 330.01 330.64 402,668 -5.79(-1.72%)
Jul 17, 2024 332.76 340.88 331.03 336.43 426,380 -0.47(-0.14%)
Jul 16, 2024 327.40 340.00 325.00 336.90 523,289 +9.86(+3.01%)
Jul 15, 2024 329.14 336.94 325.63 327.04 475,535 -1.36(-0.41%)
Jul 12, 2024 319.81 332.29 319.25 328.40 799,694 +11.04(+3.48%)
Jul 11, 2024 303.79 320.36 303.79 317.36 714,211 +18.49(+6.19%)
Jul 10, 2024 298.84 299.69 294.46 298.87 585,832 +2.70(+0.91%)
Jul 09, 2024 303.73 307.01 293.51 296.17 520,848 -8.31(-2.73%)
Jul 08, 2024 300.03 305.50 299.91 304.48 430,693 +4.70(+1.57%)
Jul 05, 2024 301.09 302.00 298.10 299.78 324,827 -1.31(-0.44%)
Jul 03, 2024 300.95 303.48 298.07 301.09 315,982 -0.31(-0.10%)
Jul 02, 2024 308.69 308.69 300.49 301.40 351,520 -6.29(-2.04%)
Jul 01, 2024 307.33 310.21 304.73 307.69 472,340 +0.36(+0.12%)
Jun 28, 2024 308.85 312.29 306.05 307.33 795,705 -0.24(-0.08%)
Jun 27, 2024 310.56 311.08 306.09 307.57 582,812 -4.71(-1.51%)
Jun 26, 2024 307.09 314.06 306.03 312.28 463,834 +1.54(+0.50%)
Jun 25, 2024 299.24 320.00 299.24 310.74 1,978,241 -27.17(-8.04%)
Jun 24, 2024 338.50 340.84 334.16 337.91 562,291 -0.01(-0.00%)
Jun 21, 2024 334.00 338.16 329.76 337.92 772,508 +4.43(+1.33%)
Jun 20, 2024 337.41 337.41 331.31 333.49 446,129 -4.40(-1.30%)
Jun 18, 2024 340.83 343.00 337.47 337.89 312,739 -5.29(-1.54%)
Jun 17, 2024 338.63 343.99 338.63 343.18 324,955 +1.87(+0.55%)
Jun 14, 2024 340.56 343.60 336.86 341.31 224,397 -1.69(-0.49%)
Jun 13, 2024 346.29 346.29 337.05 343.00 276,918 -3.73(-1.08%)
Jun 12, 2024 350.79 361.30 341.87 346.73 494,974 +4.12(+1.20%)
Jun 11, 2024 342.05 346.15 338.85 342.61 279,722 +0.21(+0.06%)
Jun 10, 2024 338.09 343.43 337.60 342.40 273,186 +1.54(+0.45%)
Jun 07, 2024 343.21 344.66 339.82 340.86 327,578 -6.12(-1.76%)
Jun 06, 2024 355.10 357.03 346.53 346.98 296,257 -9.02(-2.53%)
Jun 05, 2024 356.07 358.93 352.10 356.00 205,043 +1.91(+0.54%)
Jun 04, 2024 358.28 358.28 351.97 354.09 251,650 -7.04(-1.95%)
Jun 03, 2024 364.29 364.69 355.16 361.13 247,942 -2.42(-0.67%)
May 31, 2024 356.82 364.04 354.70 363.55 383,680 +7.42(+2.08%)
May 30, 2024 351.69 359.32 351.55 356.13 504,203 +4.99(+1.42%)
May 29, 2024 354.98 357.34 350.71 351.14 454,228 -6.51(-1.82%)
May 28, 2024 363.73 366.10 355.07 357.65 325,894 -4.81(-1.33%)
May 24, 2024 366.48 367.69 362.14 362.46 243,351 -2.63(-0.72%)
May 23, 2024 367.54 367.54 357.54 365.09 382,347 -2.51(-0.68%)
May 22, 2024 371.72 374.98 365.77 367.60 304,878 -3.54(-0.95%)
May 21, 2024 368.29 371.50 363.47 371.14 226,279 +2.85(+0.77%)
May 20, 2024 366.71 370.96 365.47 368.29 204,647 +1.39(+0.38%)
May 17, 2024 369.62 369.99 364.03 366.90 220,841 -2.33(-0.63%)
May 16, 2024 382.42 382.42 369.21 369.23 336,133 -13.84(-3.61%)
May 15, 2024 377.49 383.89 374.74 383.07 315,145 +6.77(+1.80%)
May 14, 2024 376.48 377.32 373.24 376.30 228,957 +4.40(+1.18%)
May 13, 2024 376.56 377.42 370.87 371.90 232,066 -1.12(-0.30%)
May 10, 2024 371.12 376.06 368.88 373.02 256,660 +1.21(+0.32%)
May 09, 2024 364.27 372.27 363.38 371.81 210,748 +7.16(+1.96%)
May 08, 2024 368.50 368.94 360.48 364.66 272,958 -6.84(-1.84%)
May 07, 2024 371.39 375.92 370.82 371.50 310,594 +1.90(+0.52%)
May 06, 2024 365.98 370.06 362.72 369.59 341,397 +6.10(+1.68%)
May 03, 2024 365.43 370.13 363.11 363.49 431,405 +4.53(+1.26%)
May 02, 2024 364.25 366.83 356.47 358.96 369,987 +0.40(+0.11%)
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.