Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 439.61 440.75 435.23 440.02 1,384,530 -0.61(-0.14%)
Jun 17, 2024 436.36 443.28 435.00 440.63 1,939,055 +3.68(+0.84%)
Jun 14, 2024 437.43 438.16 434.11 436.95 1,396,068 -2.85(-0.65%)
Jun 13, 2024 431.00 440.85 430.37 439.80 1,659,301 +5.63(+1.30%)
Jun 12, 2024 437.60 440.52 433.91 434.17 1,914,845 -1.31(-0.30%)
Jun 11, 2024 427.84 435.78 426.60 435.48 1,582,358 +3.48(+0.81%)
Jun 10, 2024 432.73 434.10 431.20 432.00 1,407,997 -1.70(-0.39%)
Jun 07, 2024 434.01 438.19 431.59 433.70 1,491,953 -0.15(-0.03%)
Jun 06, 2024 436.02 436.02 431.96 433.85 1,282,668 -1.23(-0.28%)
Jun 05, 2024 431.74 435.56 429.33 435.08 2,116,828 +3.94(+0.91%)
Jun 04, 2024 431.31 434.10 428.63 431.14 2,157,420 -1.80(-0.42%)
Jun 03, 2024 432.75 435.18 428.68 432.94 1,814,809 -1.19(-0.27%)
May 31, 2024 428.73 434.60 426.16 434.13 3,635,245 +5.39(+1.26%)
May 30, 2024 424.49 429.15 423.89 428.73 1,380,332 +3.92(+0.92%)
May 29, 2024 424.22 426.99 422.49 424.82 1,470,447 -3.73(-0.87%)
May 28, 2024 429.61 431.92 425.77 428.54 1,701,999 -5.63(-1.30%)
May 24, 2024 431.89 436.12 431.58 434.18 1,161,339 +3.26(+0.76%)
May 23, 2024 434.55 435.56 430.30 430.92 1,680,229 -2.48(-0.57%)
May 22, 2024 433.80 435.39 430.92 433.40 1,660,330 -0.25(-0.06%)
May 21, 2024 430.10 435.77 430.10 433.65 1,232,224 +2.42(+0.56%)
May 20, 2024 431.35 431.60 429.65 431.23 1,504,016 +0.09(+0.02%)
May 17, 2024 428.93 432.08 428.42 431.14 1,159,375 +2.82(+0.66%)
May 16, 2024 430.35 431.25 426.48 428.31 1,847,461 -1.13(-0.26%)
May 15, 2024 432.89 433.97 428.15 429.44 1,750,781 -1.29(-0.30%)
May 14, 2024 433.11 434.03 428.75 430.73 1,292,205 -2.66(-0.61%)
May 13, 2024 433.68 435.76 432.32 433.39 1,273,837 +0.39(+0.09%)
May 10, 2024 429.12 433.44 429.09 433.00 1,238,503 +4.52(+1.05%)
May 09, 2024 428.42 429.56 426.91 428.48 1,745,704 +2.14(+0.50%)
May 08, 2024 428.63 429.49 425.56 426.34 1,349,120 -2.28(-0.53%)
May 07, 2024 428.33 436.54 426.08 428.62 1,561,576 +3.37(+0.79%)
May 06, 2024 425.61 427.21 422.10 425.25 1,538,455 +3.01(+0.71%)
May 03, 2024 416.74 424.41 416.74 422.24 2,679,496 +3.97(+0.95%)
May 02, 2024 424.46 424.46 412.29 418.28 5,399,166 -22.93(-5.20%)
May 01, 2024 441.37 447.96 440.57 441.20 1,829,997 +1.65(+0.38%)
Apr 30, 2024 442.23 443.29 438.84 439.55 2,179,755 -4.10(-0.92%)
Apr 29, 2024 444.34 446.70 440.87 443.65 1,264,344 +1.88(+0.43%)
Apr 26, 2024 438.05 444.26 438.05 441.76 1,588,858 -0.65(-0.15%)
Apr 25, 2024 441.10 443.82 437.69 442.41 1,447,208 -0.49(-0.11%)
Apr 24, 2024 435.81 443.19 431.99 442.90 1,974,838 -0.74(-0.17%)
Apr 23, 2024 445.14 446.67 442.67 443.64 1,514,761 -1.90(-0.43%)
Apr 22, 2024 441.96 447.54 440.32 445.54 1,350,372 +0.67(+0.15%)
Apr 19, 2024 450.52 450.52 442.67 444.87 1,837,087 -0.13(-0.03%)
Apr 18, 2024 449.53 449.75 444.09 445.00 1,073,770 -0.36(-0.08%)
Apr 17, 2024 444.15 447.67 442.56 445.36 1,220,747 +1.01(+0.23%)
Apr 16, 2024 445.31 445.43 441.44 444.35 1,582,364 +1.03(+0.23%)
Apr 15, 2024 448.48 452.46 442.40 443.33 1,717,461 -2.65(-0.59%)
Apr 12, 2024 448.77 450.19 442.73 445.98 1,983,086 -5.57(-1.23%)
Apr 11, 2024 450.13 454.51 446.85 451.55 1,687,195 +2.50(+0.56%)
Apr 10, 2024 451.98 452.38 447.90 449.05 1,844,091 -7.43(-1.63%)
Apr 09, 2024 459.20 460.34 452.20 456.47 1,476,982 -3.72(-0.81%)
Apr 08, 2024 461.39 461.61 458.02 460.19 1,749,941 -3.02(-0.65%)
Apr 05, 2024 456.06 464.30 455.11 463.21 1,580,939 +7.42(+1.63%)
Apr 04, 2024 461.84 465.45 454.51 455.80 2,265,799 -5.19(-1.13%)
Apr 03, 2024 459.35 462.85 458.70 460.99 1,453,836 +1.13(+0.24%)
Apr 02, 2024 460.89 462.74 459.36 459.86 1,455,776 -2.05(-0.44%)
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.