Historical Prices

Date Open High Low Close Volume Change (%)
May 23, 2024 301.72 306.12 301.01 304.80 344,422 +3.63(+1.21%)
May 22, 2024 298.37 302.94 298.37 301.17 328,533 +1.71(+0.57%)
May 21, 2024 301.53 302.34 297.44 299.46 242,797 -2.75(-0.91%)
May 20, 2024 298.26 302.79 296.92 302.21 332,440 +4.92(+1.66%)
May 17, 2024 297.23 298.62 295.51 297.28 357,694 +0.31(+0.10%)
May 16, 2024 295.41 298.70 295.41 296.98 276,847 +1.49(+0.51%)
May 15, 2024 291.06 296.34 291.06 295.48 380,143 +5.89(+2.03%)
May 14, 2024 293.70 294.15 288.36 289.59 401,305 -3.14(-1.07%)
May 13, 2024 292.44 295.05 292.39 292.73 236,667 +0.65(+0.22%)
May 10, 2024 294.66 295.69 291.80 292.08 228,915 -2.35(-0.80%)
May 09, 2024 291.60 297.82 291.60 294.44 234,901 +2.69(+0.92%)
May 08, 2024 292.95 296.52 291.54 291.74 276,047 -2.54(-0.86%)
May 07, 2024 289.46 296.31 289.46 294.29 439,749 +3.19(+1.10%)
May 06, 2024 291.32 293.26 288.01 291.10 299,612 +2.37(+0.82%)
May 03, 2024 292.23 292.23 287.04 288.73 250,072 -0.94(-0.32%)
May 02, 2024 287.60 290.25 286.12 289.66 282,051 +4.39(+1.54%)
May 01, 2024 283.52 290.32 280.30 285.27 388,899 +1.58(+0.56%)
Apr 30, 2024 291.17 291.85 283.33 283.68 403,372 -9.18(-3.13%)
Apr 29, 2024 290.98 293.44 289.24 292.86 365,295 +3.30(+1.14%)
Apr 26, 2024 289.33 296.92 288.85 289.56 490,279 -1.50(-0.52%)
Apr 25, 2024 294.33 294.33 280.20 291.07 923,517 -21.35(-6.83%)
Apr 24, 2024 316.10 318.61 309.45 312.42 302,092 -0.38(-0.12%)
Apr 23, 2024 314.84 315.93 311.28 312.80 234,050 -5.58(-1.75%)
Apr 22, 2024 317.91 320.47 314.23 318.38 159,574 +0.05(+0.02%)
Apr 19, 2024 318.42 321.65 313.85 318.33 224,766 -0.67(-0.21%)
Apr 18, 2024 322.92 322.93 316.82 319.00 148,236 -1.95(-0.61%)
Apr 17, 2024 325.62 325.67 320.87 320.95 146,314 -0.76(-0.24%)
Apr 16, 2024 321.90 322.70 318.23 321.70 161,232 -2.34(-0.72%)
Apr 15, 2024 328.72 329.26 322.22 324.05 176,421 -0.30(-0.09%)
Apr 12, 2024 328.09 328.74 323.70 324.35 182,677 -5.20(-1.58%)
Apr 11, 2024 329.92 331.35 327.24 329.55 195,225 -1.26(-0.38%)
Apr 10, 2024 330.12 333.55 329.01 330.80 190,460 -3.92(-1.17%)
Apr 09, 2024 338.06 340.65 332.04 334.73 194,597 -1.13(-0.34%)
Apr 08, 2024 340.83 340.95 333.75 335.85 235,723 -2.95(-0.87%)
Apr 05, 2024 335.04 338.82 333.58 338.80 183,598 +3.75(+1.12%)
Apr 04, 2024 339.03 340.35 334.14 335.06 168,882 -2.22(-0.66%)
Apr 03, 2024 331.49 337.62 331.49 337.28 216,550 +5.41(+1.63%)
Apr 02, 2024 330.64 333.35 327.63 331.87 268,942 -0.06(-0.02%)
Apr 01, 2024 334.18 334.18 329.06 331.93 168,319 -1.04(-0.31%)
Mar 28, 2024 335.38 335.79 332.00 332.96 228,700 -2.71(-0.81%)
Mar 27, 2024 332.49 335.88 332.08 335.67 171,006 +5.50(+1.67%)
Mar 26, 2024 331.12 333.46 327.91 330.17 203,817 -0.15(-0.05%)
Mar 25, 2024 331.02 334.91 330.28 330.32 212,205 +1.10(+0.33%)
Mar 22, 2024 330.80 331.63 327.36 329.23 208,201 -1.41(-0.43%)
Mar 21, 2024 328.49 331.27 325.26 330.64 167,264 +4.90(+1.50%)
Mar 20, 2024 325.32 327.47 323.42 325.74 162,924 +1.84(+0.57%)
Mar 19, 2024 320.23 325.12 320.23 323.90 391,172 +4.35(+1.36%)
Mar 18, 2024 322.75 323.01 318.88 319.54 203,802 +0.07(+0.02%)
Mar 15, 2024 315.83 321.46 315.83 319.47 1,082,069 +1.38(+0.44%)
Mar 14, 2024 322.70 323.49 313.07 318.09 316,479 -4.80(-1.49%)
Mar 13, 2024 320.28 323.04 317.46 322.89 311,733 +2.88(+0.90%)
Mar 12, 2024 317.44 320.32 315.60 320.01 177,372 +3.23(+1.02%)
Mar 11, 2024 316.67 317.37 311.69 316.78 194,325 -1.85(-0.58%)
Mar 08, 2024 322.37 323.66 317.06 318.64 312,328 -2.17(-0.68%)
Mar 07, 2024 322.20 323.87 318.36 320.81 254,568 +0.81(+0.25%)
Mar 06, 2024 322.79 322.79 317.71 320.00 194,735 +2.00(+0.63%)
Mar 05, 2024 317.68 320.25 316.05 318.00 186,683 -1.50(-0.47%)
Mar 04, 2024 319.81 322.88 318.52 319.50 252,723 +1.58(+0.50%)
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.