Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2024 753.60 764.69 752.63 762.46 1,636,857 +10.04(+1.33%)
May 30, 2024 745.60 752.97 744.49 752.42 658,134 +5.22(+0.70%)
May 29, 2024 753.83 756.44 746.96 747.20 582,116 -14.65(-1.92%)
May 28, 2024 772.21 773.93 755.99 761.85 644,193 -10.36(-1.34%)
May 24, 2024 777.62 779.61 771.24 772.21 434,433 -2.62(-0.34%)
May 23, 2024 788.54 788.54 772.12 774.83 545,043 -14.87(-1.88%)
May 22, 2024 793.58 798.84 785.69 789.70 396,540 -5.25(-0.66%)
May 21, 2024 794.65 796.67 790.31 794.95 467,655 -0.26(-0.03%)
May 20, 2024 798.95 802.73 794.23 795.21 370,947 -6.94(-0.87%)
May 17, 2024 800.38 803.37 796.32 802.15 399,339 +4.45(+0.56%)
May 16, 2024 801.33 804.90 797.65 797.70 492,381 -7.89(-0.98%)
May 15, 2024 799.09 808.04 797.67 805.59 675,708 +12.58(+1.59%)
May 14, 2024 782.70 793.35 782.35 793.01 498,365 +12.47(+1.60%)
May 13, 2024 789.10 790.57 780.01 780.53 422,017 -6.26(-0.80%)
May 10, 2024 782.71 789.32 782.26 786.79 614,768 +7.45(+0.96%)
May 09, 2024 768.26 781.70 768.26 779.35 663,018 +10.67(+1.39%)
May 08, 2024 768.36 769.59 764.29 768.68 674,027 -2.56(-0.33%)
May 07, 2024 770.80 776.52 767.05 771.24 787,166 +6.20(+0.81%)
May 06, 2024 759.20 765.55 756.34 765.04 455,738 +10.60(+1.40%)
May 03, 2024 756.21 761.99 753.25 754.44 565,292 +6.82(+0.91%)
May 02, 2024 748.76 751.62 739.50 747.62 640,507 +5.35(+0.72%)
May 01, 2024 745.64 756.34 741.61 742.26 622,527 -3.02(-0.41%)
Apr 30, 2024 748.64 752.01 744.46 745.29 423,948 -6.56(-0.87%)
Apr 29, 2024 753.90 759.86 746.48 751.84 501,332 -1.58(-0.21%)
Apr 26, 2024 750.35 757.97 748.36 753.42 453,562 +5.16(+0.69%)
Apr 25, 2024 744.96 751.21 738.75 748.26 516,673 -5.09(-0.68%)
Apr 24, 2024 753.35 758.12 750.02 753.35 760,685 -3.77(-0.50%)
Apr 23, 2024 753.80 759.88 751.51 757.12 466,782 +6.43(+0.86%)
Apr 22, 2024 747.37 756.80 741.25 750.69 624,905 +10.00(+1.35%)
Apr 19, 2024 742.08 746.07 736.31 740.68 878,774 +2.65(+0.36%)
Apr 18, 2024 745.38 751.98 737.52 738.04 622,601 -6.41(-0.86%)
Apr 17, 2024 743.71 749.49 738.81 744.45 593,126 +4.07(+0.55%)
Apr 16, 2024 755.12 757.34 739.51 740.38 671,328 -13.15(-1.75%)
Apr 15, 2024 761.24 768.57 746.93 753.53 947,012 -0.40(-0.05%)
Apr 12, 2024 775.82 793.05 752.61 753.94 1,471,872 -22.28(-2.87%)
Apr 11, 2024 775.76 779.54 769.15 776.22 822,568 +2.28(+0.29%)
Apr 10, 2024 783.95 785.27 771.24 773.94 662,471 -20.00(-2.52%)
Apr 09, 2024 796.24 796.24 784.34 793.94 812,151 +0.57(+0.07%)
Apr 08, 2024 791.59 797.53 786.96 793.36 769,775 +5.69(+0.72%)
Apr 05, 2024 783.79 794.30 780.33 787.67 695,959 +5.40(+0.69%)
Apr 04, 2024 812.19 816.27 780.39 782.27 1,204,328 -22.43(-2.79%)
Apr 03, 2024 805.34 815.84 803.48 804.70 374,272 -1.77(-0.22%)
Apr 02, 2024 815.27 815.67 799.96 806.47 537,344 -10.05(-1.23%)
Apr 01, 2024 824.63 824.77 815.01 816.52 400,854 -6.84(-0.83%)
Mar 28, 2024 825.86 825.68 820.72 823.37 538,880 -1.40(-0.17%)
Mar 27, 2024 816.55 825.15 812.29 824.77 472,483 +14.74(+1.82%)
Mar 26, 2024 809.31 813.66 807.79 810.03 378,798 +3.94(+0.49%)
Mar 25, 2024 810.27 816.74 805.07 806.09 382,908 -8.51(-1.05%)
Mar 22, 2024 830.40 831.87 812.27 814.61 622,973 -17.02(-2.05%)
Mar 21, 2024 813.32 834.17 812.03 831.62 651,471 +23.87(+2.96%)
Mar 20, 2024 794.14 809.09 790.76 807.75 456,886 +15.40(+1.94%)
Mar 19, 2024 786.44 793.91 782.99 792.36 601,376 +2.02(+0.26%)
Mar 18, 2024 796.21 796.28 783.99 790.33 642,772 -2.24(-0.28%)
Mar 15, 2024 791.65 803.71 788.44 792.57 1,596,726 -6.20(-0.78%)
Mar 14, 2024 814.77 815.06 790.70 798.77 869,800 -16.98(-2.08%)
Mar 13, 2024 818.89 821.31 813.01 815.75 517,238 -3.56(-0.43%)
Mar 12, 2024 819.83 823.93 812.06 819.31 444,161 +4.38(+0.54%)
Mar 11, 2024 825.29 825.70 812.08 814.93 434,198 -10.82(-1.31%)
Mar 08, 2024 825.49 834.53 823.39 825.76 401,192 +4.37(+0.53%)
Mar 07, 2024 827.60 828.82 819.35 821.39 389,494 +1.28(+0.16%)
Mar 06, 2024 815.61 822.07 810.27 820.11 544,779 +8.45(+1.04%)
Mar 05, 2024 816.90 824.27 808.15 811.65 506,657 -7.39(-0.90%)
Mar 04, 2024 800.89 826.39 800.89 819.04 873,587 +19.28(+2.41%)
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.