Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2024 552.99 560.82 548.15 558.32 1,133,429 +32.43(+6.17%)
Jul 30, 2024 551.56 552.08 522.19 525.89 1,252,000 -21.63(-3.95%)
Jul 29, 2024 550.25 555.13 544.14 547.52 490,644 +1.14(+0.21%)
Jul 26, 2024 548.36 555.41 543.37 546.38 677,584 +7.66(+1.42%)
Jul 25, 2024 556.45 557.88 537.09 538.72 1,283,561 -14.61(-2.64%)
Jul 24, 2024 576.02 583.10 551.12 553.33 1,033,532 -35.00(-5.95%)
Jul 23, 2024 581.37 593.98 581.37 588.33 708,546 +0.62(+0.11%)
Jul 22, 2024 573.00 589.05 571.44 587.71 1,079,946 +24.59(+4.37%)
Jul 19, 2024 565.71 568.45 558.06 563.12 981,899 +2.74(+0.49%)
Jul 18, 2024 576.30 576.30 546.86 560.38 1,204,038 -10.00(-1.75%)
Jul 17, 2024 604.35 604.35 569.30 570.38 1,404,972 -42.63(-6.95%)
Jul 16, 2024 619.39 620.43 609.18 613.01 473,506 -3.00(-0.49%)
Jul 15, 2024 612.56 621.24 612.38 616.01 494,203 +1.96(+0.32%)
Jul 12, 2024 606.85 620.33 604.62 614.05 505,047 +5.31(+0.87%)
Jul 11, 2024 620.00 624.80 606.98 608.74 553,779 -10.82(-1.75%)
Jul 10, 2024 609.15 621.01 603.12 619.56 691,322 +11.62(+1.91%)
Jul 09, 2024 616.40 616.55 603.34 607.94 466,530 -7.55(-1.23%)
Jul 08, 2024 621.65 622.00 611.41 615.49 559,508 -5.81(-0.94%)
Jul 05, 2024 611.90 622.79 609.05 621.30 946,155 +14.31(+2.36%)
Jul 03, 2024 609.00 612.90 606.04 606.99 491,991 -2.67(-0.44%)
Jul 02, 2024 601.42 610.64 600.57 609.66 531,529 +7.91(+1.31%)
Jul 01, 2024 594.79 604.44 588.83 601.75 612,949 +6.69(+1.12%)
Jun 28, 2024 596.82 608.16 593.90 595.06 1,019,094 +0.06(+0.01%)
Jun 27, 2024 600.31 606.41 593.89 595.00 594,387 -3.52(-0.59%)
Jun 26, 2024 597.44 601.79 594.26 598.52 559,073 -1.62(-0.27%)
Jun 25, 2024 597.69 600.51 593.67 600.14 763,942 +4.54(+0.76%)
Jun 24, 2024 599.26 603.20 595.50 595.60 899,141 -9.93(-1.64%)
Jun 21, 2024 613.60 613.60 599.67 605.53 1,674,521 -4.65(-0.76%)
Jun 20, 2024 622.93 622.99 607.27 610.18 1,156,896 -10.13(-1.63%)
Jun 18, 2024 611.41 620.59 607.31 620.31 1,040,950 +7.59(+1.24%)
Jun 17, 2024 591.00 614.95 587.57 612.72 1,203,324 +22.51(+3.81%)
Jun 14, 2024 586.91 590.63 584.89 590.21 600,818 +3.67(+0.63%)
Jun 13, 2024 585.88 596.98 585.36 586.54 568,478 -4.35(-0.74%)
Jun 12, 2024 584.75 593.36 582.90 590.89 691,293 +10.98(+1.89%)
Jun 11, 2024 573.68 580.64 569.69 579.91 667,865 +3.73(+0.65%)
Jun 10, 2024 566.97 576.39 566.24 576.18 586,261 +4.73(+0.83%)
Jun 07, 2024 577.75 578.04 569.78 571.45 423,801 -2.40(-0.42%)
Jun 06, 2024 590.73 592.83 569.29 573.85 1,080,000 -14.29(-2.43%)
Jun 05, 2024 565.31 588.32 562.83 588.14 1,147,599 +26.41(+4.70%)
Jun 04, 2024 559.55 563.25 553.18 561.73 885,168 +0.55(+0.10%)
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.