Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 778.94 784.12 777.02 783.65 479,733 +2.57(+0.33%)
Jun 17, 2024 767.21 783.94 766.05 781.08 541,640 +11.75(+1.53%)
Jun 14, 2024 764.50 769.97 759.99 769.33 376,816 -0.38(-0.05%)
Jun 13, 2024 766.96 772.75 758.20 769.71 462,482 -0.40(-0.05%)
Jun 12, 2024 769.35 782.56 766.09 770.11 833,237 +12.48(+1.65%)
Jun 11, 2024 762.01 763.37 752.29 757.63 498,962 -8.54(-1.11%)
Jun 10, 2024 766.74 768.86 760.25 766.17 588,921 -2.52(-0.33%)
Jun 07, 2024 767.69 774.01 763.21 768.69 468,161 -4.74(-0.61%)
Jun 06, 2024 782.53 782.53 771.44 773.43 408,966 -10.28(-1.31%)
Jun 05, 2024 783.58 783.91 774.33 783.71 543,396 +3.57(+0.46%)
Jun 04, 2024 772.28 781.72 769.55 780.15 670,844 +7.87(+1.02%)
Jun 03, 2024 774.38 774.59 763.68 772.28 574,731 +5.31(+0.69%)
May 31, 2024 758.06 769.22 757.09 766.97 1,627,227 +10.10(+1.33%)
May 30, 2024 750.01 757.42 748.89 756.87 654,262 +5.25(+0.70%)
May 29, 2024 758.29 760.91 751.38 751.62 578,691 -14.73(-1.92%)
May 28, 2024 776.78 778.51 760.46 766.36 640,404 -10.42(-1.34%)
May 24, 2024 782.22 784.22 775.80 776.78 431,878 -2.63(-0.34%)
May 23, 2024 793.21 793.21 776.69 779.41 541,837 -14.96(-1.88%)
May 22, 2024 798.28 803.57 790.34 794.37 394,207 -5.29(-0.66%)
May 21, 2024 799.35 801.39 794.99 799.66 464,904 -0.26(-0.03%)
May 20, 2024 803.68 807.48 798.93 799.91 368,765 -6.98(-0.87%)
May 17, 2024 805.12 808.12 801.03 806.90 396,990 +4.48(+0.56%)
May 16, 2024 806.08 809.66 802.37 802.42 489,484 -7.94(-0.98%)
May 15, 2024 803.82 812.82 802.39 810.36 671,733 +12.66(+1.59%)
May 14, 2024 787.33 798.05 786.98 797.70 495,433 +12.55(+1.60%)
May 13, 2024 793.77 795.25 784.63 785.15 419,535 -6.30(-0.80%)
May 10, 2024 787.34 793.99 786.89 791.45 611,151 +7.49(+0.96%)
May 09, 2024 772.80 786.33 772.80 783.96 659,117 +10.73(+1.39%)
May 08, 2024 772.90 774.14 768.81 773.23 670,062 -2.57(-0.33%)
May 07, 2024 775.36 781.12 771.59 775.80 782,535 +6.24(+0.81%)
May 06, 2024 763.69 770.08 760.81 769.57 453,057 +10.66(+1.40%)
May 03, 2024 760.68 766.50 757.70 758.91 561,967 +6.86(+0.91%)
May 02, 2024 753.19 756.07 743.88 752.04 636,739 +5.38(+0.72%)
May 01, 2024 750.05 760.81 746.00 746.66 618,865 -3.04(-0.41%)
Apr 30, 2024 753.07 756.46 748.86 749.70 421,454 -6.60(-0.87%)
Apr 29, 2024 758.36 764.36 750.90 756.29 498,382 -1.59(-0.21%)
Apr 26, 2024 754.79 762.45 752.79 757.88 450,894 +5.20(+0.69%)
Apr 25, 2024 749.37 755.66 743.12 752.69 513,633 -5.12(-0.68%)
Apr 24, 2024 757.80 762.61 754.46 757.80 756,210 -3.79(-0.50%)
Apr 23, 2024 758.26 764.38 755.96 761.60 464,036 +6.47(+0.86%)
Apr 22, 2024 751.79 761.28 745.63 755.13 621,229 +10.06(+1.35%)
Apr 19, 2024 746.47 750.48 740.67 745.07 873,604 +2.66(+0.36%)
Apr 18, 2024 749.80 756.43 741.89 742.40 618,938 -6.45(-0.86%)
Apr 17, 2024 748.11 753.93 743.18 748.85 589,637 +4.09(+0.55%)
Apr 16, 2024 759.59 761.82 743.88 744.76 667,378 -13.23(-1.75%)
Apr 15, 2024 765.74 773.12 751.36 757.99 941,441 -0.41(-0.05%)
Apr 12, 2024 780.41 797.74 757.07 758.40 1,463,213 -22.41(-2.87%)
Apr 11, 2024 780.35 784.15 773.70 780.81 817,729 +2.30(+0.29%)
Apr 10, 2024 788.59 789.92 775.80 778.52 658,574 -20.12(-2.52%)
Apr 09, 2024 800.95 800.95 788.98 798.63 807,373 +0.58(+0.07%)
Apr 08, 2024 796.27 802.25 791.61 798.06 765,247 +5.72(+0.72%)
Apr 05, 2024 788.43 799.00 784.94 792.34 691,865 +5.43(+0.69%)
Apr 04, 2024 816.99 821.11 785.00 786.90 1,197,243 -22.56(-2.79%)
Apr 03, 2024 810.11 820.67 808.23 809.46 372,070 -1.78(-0.22%)
Apr 02, 2024 820.09 820.50 804.69 811.24 534,183 -10.11(-1.23%)
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.