Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2024 430.99 433.31 427.14 429.92 1,696,552 -5.65(-1.30%)
May 24, 2024 433.28 437.51 432.97 435.57 1,157,623 +3.27(+0.76%)
May 23, 2024 435.94 436.96 431.68 432.30 1,674,852 -2.49(-0.57%)
May 22, 2024 435.19 436.79 432.30 434.79 1,655,017 -0.25(-0.06%)
May 21, 2024 431.48 437.17 431.48 435.04 1,228,281 +2.43(+0.56%)
May 20, 2024 432.73 432.98 431.03 432.61 1,499,203 +0.09(+0.02%)
May 17, 2024 430.31 433.47 429.80 432.52 1,155,665 +2.83(+0.66%)
May 16, 2024 431.73 432.63 427.85 429.69 1,841,549 -1.13(-0.26%)
May 15, 2024 434.28 435.36 429.53 430.82 1,745,178 -1.29(-0.30%)
May 14, 2024 434.50 435.42 430.13 432.11 1,288,070 -2.67(-0.61%)
May 13, 2024 435.07 437.16 433.71 434.78 1,269,761 +0.39(+0.09%)
May 10, 2024 430.50 434.83 430.47 434.39 1,234,540 +4.53(+1.05%)
May 09, 2024 429.79 430.94 428.28 429.86 1,740,118 +2.15(+0.50%)
May 08, 2024 430.01 430.87 426.93 427.71 1,344,803 -2.29(-0.53%)
May 07, 2024 429.71 437.94 427.45 430.00 1,556,579 +3.38(+0.79%)
May 06, 2024 426.98 428.58 423.45 426.62 1,533,532 +3.02(+0.71%)
May 03, 2024 418.08 425.77 418.08 423.60 2,670,921 +3.98(+0.95%)
May 02, 2024 425.82 425.82 413.61 419.62 5,381,887 -23.00(-5.20%)
May 01, 2024 442.79 449.40 441.98 442.62 1,824,141 +1.66(+0.38%)
Apr 30, 2024 443.65 444.71 440.25 440.96 2,172,779 -4.11(-0.92%)
Apr 29, 2024 445.77 448.13 442.28 445.07 1,260,298 +1.89(+0.43%)
Apr 26, 2024 439.46 445.69 439.46 443.18 1,583,774 -0.65(-0.15%)
Apr 25, 2024 442.52 445.25 439.10 443.83 1,442,577 -0.49(-0.11%)
Apr 24, 2024 437.21 444.61 433.38 444.32 1,968,518 -0.74(-0.17%)
Apr 23, 2024 446.57 448.10 444.09 445.06 1,509,914 -1.91(-0.43%)
Apr 22, 2024 443.38 448.98 441.73 446.97 1,346,051 +0.67(+0.15%)
Apr 19, 2024 451.97 451.97 444.09 446.30 1,831,208 -0.13(-0.03%)
Apr 18, 2024 450.97 451.19 445.52 446.43 1,070,334 -0.36(-0.08%)
Apr 17, 2024 445.58 449.11 443.98 446.79 1,216,841 +1.01(+0.23%)
Apr 16, 2024 446.74 446.86 442.86 445.78 1,577,300 +1.03(+0.23%)
Apr 15, 2024 449.92 453.91 443.82 444.75 1,711,965 -2.66(-0.59%)
Apr 12, 2024 450.21 451.63 444.15 447.41 1,976,740 -5.59(-1.23%)
Apr 11, 2024 451.58 455.97 448.28 453.00 1,681,796 +2.51(+0.56%)
Apr 10, 2024 453.43 453.83 449.34 450.49 1,838,190 -7.45(-1.63%)
Apr 09, 2024 460.67 461.82 453.65 457.94 1,472,256 -3.73(-0.81%)
Apr 08, 2024 462.87 463.09 459.49 461.67 1,744,341 -3.03(-0.65%)
Apr 05, 2024 457.52 465.79 456.57 464.70 1,575,880 +7.44(+1.63%)
Apr 04, 2024 463.32 466.94 455.97 457.26 2,258,548 -5.21(-1.13%)
Apr 03, 2024 460.82 464.34 460.18 462.47 1,449,184 +1.13(+0.24%)
Apr 02, 2024 462.37 464.22 460.83 461.34 1,451,117 -2.06(-0.44%)
Apr 01, 2024 465.94 466.55 461.81 463.40 1,027,334 -0.92(-0.20%)
Mar 28, 2024 463.63 465.91 465.60 464.32 1,786,110 -1.91(-0.41%)
Mar 27, 2024 462.97 467.23 460.95 466.23 1,590,767 -1.32(-0.28%)
Mar 26, 2024 464.94 468.34 464.94 467.55 1,265,326 +0.65(+0.14%)
Mar 25, 2024 467.21 468.26 464.45 466.90 1,391,050 -1.34(-0.29%)
Mar 22, 2024 464.36 469.21 462.49 468.24 1,687,413 +1.94(+0.42%)
Mar 21, 2024 464.65 468.62 463.34 466.30 2,724,582 -0.49(-0.10%)
Mar 20, 2024 466.29 468.28 464.13 466.79 2,146,218 +0.06(+0.01%)
Mar 19, 2024 467.00 468.23 464.86 466.73 1,883,115 +0.62(+0.13%)
Mar 18, 2024 468.64 475.98 465.56 466.11 3,026,421 -2.12(-0.45%)
Mar 15, 2024 472.61 473.84 466.38 468.23 33,347,626 -5.71(-1.20%)
Mar 14, 2024 475.93 477.00 473.09 473.94 3,551,333 -0.95(-0.20%)
Mar 13, 2024 469.96 477.71 469.96 474.89 3,239,954 +4.81(+1.02%)
Mar 12, 2024 466.01 471.81 465.51 470.08 3,268,984 +1.98(+0.42%)
Mar 11, 2024 472.58 472.58 465.37 468.10 4,261,903 +6.91(+1.50%)
Mar 08, 2024 464.92 464.92 460.62 461.19 2,476,492 -2.73(-0.59%)
Mar 07, 2024 463.63 466.39 460.27 463.92 2,521,447 +1.68(+0.36%)
Mar 06, 2024 457.63 463.74 457.63 462.24 2,607,530 +2.64(+0.57%)
Mar 05, 2024 455.02 461.68 455.02 459.60 4,114,673 +5.34(+1.18%)
Mar 04, 2024 447.89 455.31 447.40 454.26 2,298,192 +6.37(+1.42%)
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.