Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 639.40 652.00 637.60 646.75 2,630,491 +11.08(+1.74%)
May 23, 2024 642.34 642.71 630.00 635.67 2,334,851 -4.80(-0.75%)
May 22, 2024 647.14 649.25 638.12 640.47 2,174,324 -10.14(-1.56%)
May 21, 2024 636.76 650.88 634.22 650.61 2,918,936 +9.79(+1.53%)
May 20, 2024 620.40 644.37 619.52 640.82 3,855,472 +19.72(+3.18%)
May 17, 2024 617.00 625.79 614.71 621.10 3,788,094 +10.58(+1.73%)
May 16, 2024 615.75 618.34 609.09 610.52 3,055,944 -3.00(-0.49%)
May 15, 2024 618.57 624.10 609.10 613.52 5,666,484 -0.14(-0.02%)
May 14, 2024 615.17 621.48 608.40 613.66 2,791,819 -2.93(-0.48%)
May 13, 2024 614.30 618.22 606.83 616.59 2,125,553 +5.72(+0.94%)
May 10, 2024 619.00 623.98 605.06 610.87 2,653,588 -1.22(-0.20%)
May 09, 2024 614.40 615.72 605.75 612.09 2,064,049 +2.62(+0.43%)
May 08, 2024 601.63 618.22 601.63 609.47 3,093,270 +3.47(+0.57%)
May 07, 2024 596.28 606.05 591.32 606.00 3,612,530 +9.03(+1.51%)
May 06, 2024 581.82 597.34 580.25 596.97 3,684,465 +17.63(+3.04%)
May 03, 2024 566.00 580.26 565.16 579.34 3,307,577 +14.19(+2.51%)
May 02, 2024 556.02 565.46 555.59 565.15 3,091,261 +13.44(+2.44%)
May 01, 2024 547.84 560.39 544.25 551.71 3,471,244 +1.07(+0.19%)
Apr 30, 2024 560.00 560.00 549.38 550.64 3,359,471 -8.85(-1.58%)
Apr 29, 2024 559.18 559.64 554.24 559.49 2,508,302 -1.74(-0.31%)
Apr 26, 2024 558.21 562.92 553.19 561.23 4,332,644 -3.57(-0.63%)
Apr 25, 2024 549.46 566.54 545.71 564.80 3,878,603 +9.68(+1.74%)
Apr 24, 2024 574.31 576.91 551.30 555.12 5,350,033 -22.63(-3.92%)
Apr 23, 2024 556.49 579.21 555.28 577.75 4,971,277 +23.15(+4.17%)
Apr 22, 2024 550.66 558.61 542.01 554.60 8,596,294 -0.44(-0.08%)
Apr 19, 2024 567.88 579.00 552.16 555.04 16,450,017 -55.52(-9.09%)
Apr 18, 2024 612.10 621.33 605.43 610.56 8,386,592 -3.13(-0.51%)
Apr 17, 2024 620.97 620.97 607.71 613.69 3,305,424 -3.83(-0.62%)
Apr 16, 2024 607.50 622.45 607.50 617.52 3,515,691 +10.37(+1.71%)
Apr 15, 2024 630.17 630.17 603.87 607.15 3,080,523 -15.68(-2.52%)
Apr 12, 2024 628.23 633.12 618.91 622.83 2,959,339 -5.95(-0.95%)
Apr 11, 2024 624.42 631.66 617.24 628.78 2,661,866 +10.20(+1.65%)
Apr 10, 2024 610.97 620.14 609.34 618.58 2,805,557 +0.38(+0.06%)
Apr 09, 2024 631.99 631.99 615.63 618.20 2,144,864 -10.21(-1.62%)
Apr 08, 2024 636.39 639.00 628.11 628.41 2,142,902 -7.77(-1.22%)
Apr 05, 2024 624.92 637.91 622.71 636.18 3,378,898 +19.04(+3.09%)
Apr 04, 2024 633.21 638.00 616.58 617.14 3,063,462 -12.94(-2.05%)
Apr 03, 2024 612.74 630.41 611.50 630.08 2,925,575 +15.87(+2.58%)
Apr 02, 2024 611.00 615.03 605.51 614.21 2,028,926 -0.10(-0.02%)
Apr 01, 2024 608.00 615.11 605.57 614.31 2,114,707 +6.98(+1.15%)
Mar 28, 2024 614.99 607.50 607.36 607.33 3,710,315 -6.20(-1.01%)
Mar 27, 2024 629.01 631.35 610.73 613.53 2,626,934 -15.71(-2.50%)
Mar 26, 2024 625.20 634.39 619.18 629.24 2,903,192 +1.78(+0.28%)
Mar 25, 2024 627.90 630.46 623.16 627.46 1,802,202 -0.55(-0.09%)
Mar 22, 2024 624.16 629.05 621.00 628.01 2,135,702 +5.30(+0.85%)
Mar 21, 2024 630.65 634.36 622.33 622.71 2,508,356 -4.98(-0.79%)
Mar 20, 2024 619.95 629.50 618.34 627.69 2,635,596 +6.95(+1.12%)
Mar 19, 2024 615.62 621.28 608.00 620.74 2,142,011 +2.35(+0.38%)
Mar 18, 2024 613.56 627.41 610.45 618.39 3,343,176 +12.51(+2.06%)
Mar 15, 2024 622.92 622.92 603.82 605.88 6,671,631 -7.13(-1.16%)
Mar 14, 2024 615.00 620.72 607.35 613.01 3,119,563 +3.56(+0.58%)
Mar 13, 2024 613.37 614.85 607.21 609.45 2,191,108 -1.63(-0.27%)
Mar 12, 2024 600.21 615.30 596.27 611.08 2,819,243 +10.15(+1.69%)
Mar 11, 2024 608.08 611.00 600.37 600.93 2,499,754 -3.89(-0.64%)
Mar 08, 2024 608.27 616.09 600.84 604.82 2,777,244 -3.69(-0.61%)
Mar 07, 2024 599.34 610.53 595.90 608.51 2,738,100 +10.82(+1.81%)
Mar 06, 2024 602.99 607.93 593.55 597.69 2,466,993 -0.81(-0.14%)
Mar 05, 2024 610.10 610.91 592.00 598.50 3,846,979 -17.33(-2.81%)
Mar 04, 2024 621.56 624.42 615.08 615.83 3,015,875 -3.58(-0.58%)
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.