Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2024 252.71 259.37 252.39 256.30 12,658,824 +4.24(+1.68%)
Jun 27, 2024 244.24 257.79 243.69 252.06 12,905,533 +9.67(+3.99%)
Jun 26, 2024 240.72 242.85 239.15 242.39 4,537,915 +1.39(+0.58%)
Jun 25, 2024 241.03 242.34 239.12 241.01 6,235,896 +1.81(+0.76%)
Jun 24, 2024 242.43 243.65 239.06 239.19 7,566,532 -5.10(-2.09%)
Jun 21, 2024 239.82 244.61 239.44 244.30 16,001,908 +3.25(+1.35%)
Jun 20, 2024 232.12 243.01 232.12 241.05 14,886,164 +9.96(+4.31%)
Jun 18, 2024 229.76 231.56 228.51 231.09 7,142,095 +1.33(+0.58%)
Jun 17, 2024 229.56 231.12 227.06 229.76 10,594,718 -1.46(-0.63%)
Jun 14, 2024 228.63 234.52 228.49 231.22 8,861,427 +2.90(+1.27%)
Jun 13, 2024 234.78 234.91 227.95 228.32 13,627,047 -6.75(-2.87%)
Jun 12, 2024 239.81 241.44 234.16 235.06 10,289,390 -5.17(-2.15%)
Jun 11, 2024 240.41 242.99 235.52 240.24 7,284,600 -0.85(-0.35%)
Jun 10, 2024 241.04 242.88 239.68 241.09 7,682,102 -0.01(-0.00%)
Jun 07, 2024 241.57 243.17 239.54 241.10 6,905,416 -0.91(-0.37%)
Jun 06, 2024 239.13 245.98 238.70 242.00 11,740,644 +6.21(+2.63%)
Jun 05, 2024 234.91 236.18 230.83 235.79 10,803,539 +1.66(+0.71%)
Jun 04, 2024 234.99 239.84 231.48 234.13 11,603,107 -1.75(-0.74%)
Jun 03, 2024 233.89 240.24 229.49 235.88 20,021,716 +2.17(+0.93%)
May 31, 2024 218.43 233.89 215.39 233.71 36,926,204 +16.38(+7.54%)
May 30, 2024 222.70 224.39 211.34 217.33 67,031,648 -53.44(-19.74%)
May 29, 2024 267.16 272.01 266.94 270.77 13,320,145 +1.79(+0.66%)
May 28, 2024 272.25 272.37 266.33 268.99 9,316,084 -2.45(-0.90%)
May 24, 2024 270.08 274.10 267.69 271.44 8,351,183 -6.26(-2.25%)
May 23, 2024 285.79 286.11 276.60 277.70 5,472,341 -5.23(-1.85%)
May 22, 2024 282.53 286.19 281.95 282.94 3,318,816 +0.06(+0.02%)
May 21, 2024 285.89 286.32 282.41 282.88 3,502,687 -3.30(-1.15%)
May 20, 2024 285.11 286.82 284.22 286.18 2,807,880 +1.46(+0.51%)
May 17, 2024 286.14 286.44 283.37 284.72 3,492,256 +0.93(+0.33%)
May 16, 2024 288.52 289.12 283.69 283.79 3,578,686 -2.85(-0.99%)
May 15, 2024 278.87 286.90 278.86 286.64 5,846,595 +10.71(+3.88%)
May 14, 2024 276.10 277.99 274.18 275.94 3,065,981 -0.72(-0.26%)
May 13, 2024 276.28 276.93 274.33 276.65 3,007,944 +0.85(+0.31%)
May 10, 2024 275.24 278.77 274.11 275.81 2,921,422 +1.50(+0.54%)
May 09, 2024 271.32 274.49 270.23 274.31 4,724,238 -3.79(-1.36%)
May 08, 2024 274.87 279.07 274.87 278.10 3,292,960 +1.79(+0.65%)
May 07, 2024 274.73 278.01 273.21 276.31 3,530,920 +1.55(+0.56%)
May 06, 2024 275.31 276.27 273.20 274.77 3,755,744 +1.96(+0.72%)
May 03, 2024 275.96 276.80 272.50 272.81 4,054,286 +1.52(+0.56%)
May 02, 2024 269.59 272.23 267.10 271.28 3,905,155 +3.43(+1.28%)
May 01, 2024 268.18 273.14 265.72 267.85 3,772,800 -0.25(-0.09%)
Apr 30, 2024 273.65 273.75 267.52 268.10 5,233,802 -6.78(-2.47%)
Apr 29, 2024 274.03 276.43 272.37 274.88 3,619,988 +1.45(+0.53%)
Apr 26, 2024 274.14 276.04 272.61 273.43 3,766,345 +1.15(+0.42%)
Apr 25, 2024 270.75 272.73 268.44 272.29 4,826,538 -3.04(-1.10%)
Apr 24, 2024 277.13 278.07 273.25 275.33 3,948,805 -0.49(-0.18%)
Apr 23, 2024 274.09 275.84 269.57 275.82 6,303,419 +2.86(+1.05%)
Apr 22, 2024 278.52 278.83 268.72 272.96 6,772,986 +3.43(+1.27%)
Apr 19, 2024 271.64 272.30 267.89 269.53 4,928,933 -1.55(-0.57%)
Apr 18, 2024 275.46 275.47 268.91 271.07 5,935,092 -4.39(-1.59%)
Apr 17, 2024 276.87 278.10 273.98 275.46 4,212,028 -1.09(-0.39%)
Apr 16, 2024 273.92 279.69 271.59 276.55 7,647,637 +4.50(+1.65%)
Apr 15, 2024 282.06 285.58 270.81 272.05 18,420,132 -21.35(-7.28%)
Apr 12, 2024 295.94 296.92 292.58 293.40 3,831,924 -4.81(-1.61%)
Apr 11, 2024 298.54 300.15 295.48 298.22 3,478,418 -0.47(-0.16%)
Apr 10, 2024 297.52 299.98 297.22 298.69 3,045,544 -2.74(-0.91%)
Apr 09, 2024 302.37 304.65 298.32 301.43 3,007,149 +0.64(+0.21%)
Apr 08, 2024 300.16 302.55 298.59 300.79 3,152,662 -0.18(-0.06%)
Apr 05, 2024 292.62 302.47 292.38 300.97 4,933,571 +7.75(+2.64%)
Apr 04, 2024 307.30 310.33 291.19 293.22 8,375,896 -10.57(-3.48%)
Apr 03, 2024 303.04 306.20 302.15 303.79 3,056,696 +0.74(+0.24%)
Apr 02, 2024 296.57 303.51 293.97 303.05 4,760,845 +1.74(+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.