Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 18, 2024 459.24 465.21 456.79 459.27 227,108 -0.53(-0.12%)
Jul 17, 2024 463.32 466.39 459.80 459.80 226,733 -6.30(-1.35%)
Jul 16, 2024 457.19 466.46 457.01 466.10 284,866 +11.08(+2.44%)
Jul 15, 2024 455.38 459.63 453.65 455.02 231,814 -0.36(-0.08%)
Jul 12, 2024 450.50 458.18 448.90 455.38 251,282 +7.76(+1.73%)
Jul 11, 2024 450.59 454.71 446.41 447.62 476,950 -0.89(-0.20%)
Jul 10, 2024 447.95 449.36 438.52 448.51 354,868 +0.42(+0.09%)
Jul 09, 2024 449.77 452.80 446.06 448.09 386,877 -1.05(-0.23%)
Jul 08, 2024 451.75 452.90 448.09 449.14 302,278 -2.87(-0.63%)
Jul 05, 2024 447.50 452.66 444.01 452.01 242,185 +4.26(+0.95%)
Jul 03, 2024 445.71 449.17 442.31 447.75 232,177 +1.63(+0.37%)
Jul 02, 2024 441.36 448.49 441.36 446.12 238,432 +4.80(+1.09%)
Jul 01, 2024 450.91 451.02 440.29 441.32 381,495 -7.74(-1.72%)
Jun 28, 2024 445.11 450.42 445.11 449.06 748,647 +4.29(+0.96%)
Jun 27, 2024 446.68 448.81 443.20 444.77 290,354 -1.73(-0.39%)
Jun 26, 2024 447.23 449.09 443.67 446.50 287,850 -3.41(-0.76%)
Jun 25, 2024 452.25 452.83 447.27 449.91 338,034 -1.18(-0.26%)
Jun 24, 2024 451.79 453.35 448.34 451.09 304,426 -1.04(-0.23%)
Jun 21, 2024 450.00 452.56 447.29 452.13 788,372 +1.65(+0.37%)
Jun 20, 2024 449.63 455.34 445.30 450.48 430,458 +4.18(+0.94%)
Jun 18, 2024 444.00 447.26 440.37 446.30 449,668 +3.61(+0.82%)
Jun 17, 2024 432.00 446.02 429.51 442.69 441,915 +10.48(+2.42%)
Jun 14, 2024 430.77 433.73 429.50 432.21 626,348 -0.46(-0.11%)
Jun 13, 2024 435.35 438.06 432.06 432.67 428,072 -3.09(-0.71%)
Jun 12, 2024 438.23 441.65 435.32 435.76 844,606 +1.91(+0.44%)
Jun 11, 2024 433.41 437.62 429.94 433.85 614,758 -2.45(-0.56%)
Jun 10, 2024 433.56 438.64 433.44 436.30 307,114 +1.86(+0.43%)
Jun 07, 2024 432.35 437.10 430.17 434.44 296,623 +2.24(+0.52%)
Jun 06, 2024 436.93 444.00 431.75 432.20 342,577 -3.75(-0.86%)
Jun 05, 2024 429.77 438.12 429.35 435.95 359,610 +7.83(+1.83%)
Jun 04, 2024 423.47 431.60 423.47 428.12 381,391 +4.11(+0.97%)
Jun 03, 2024 420.14 424.27 416.93 424.01 385,771 +4.34(+1.03%)
May 31, 2024 415.38 420.01 413.28 419.67 749,842 +5.19(+1.25%)
May 30, 2024 422.02 425.08 412.71 414.48 665,025 -13.26(-3.10%)
May 29, 2024 430.79 434.69 427.35 427.74 373,382 -6.96(-1.60%)
May 28, 2024 438.68 441.23 432.33 434.70 337,625 -4.34(-0.99%)
May 24, 2024 445.69 445.69 438.95 439.04 362,136 -6.65(-1.49%)
May 23, 2024 453.85 453.85 442.79 445.69 337,176 -6.24(-1.38%)
May 22, 2024 451.68 457.91 449.96 451.93 289,299 +2.58(+0.57%)
May 21, 2024 455.66 455.66 446.95 449.35 388,515 -6.95(-1.52%)
May 20, 2024 450.77 457.81 449.42 456.30 278,585 +6.04(+1.34%)
May 17, 2024 450.20 452.00 447.29 450.26 345,815 +2.48(+0.55%)
May 16, 2024 443.00 448.84 442.48 447.78 306,240 +5.63(+1.27%)
May 15, 2024 439.22 448.27 435.34 442.15 473,013 +5.58(+1.28%)
May 14, 2024 441.15 444.15 433.48 436.57 341,849 -3.52(-0.80%)
May 13, 2024 440.55 442.38 436.43 440.09 369,819 +0.82(+0.19%)
May 10, 2024 438.56 440.01 436.43 439.27 311,012 +2.52(+0.58%)
May 09, 2024 434.33 436.80 427.70 436.75 363,556 +2.48(+0.57%)
May 08, 2024 433.99 440.00 433.49 434.27 368,166 -2.86(-0.65%)
May 07, 2024 438.76 441.81 435.67 437.13 314,851 +0.75(+0.17%)
May 06, 2024 430.51 436.76 429.21 436.38 311,209 +7.74(+1.81%)
May 03, 2024 425.06 431.00 421.44 428.64 478,616 +9.60(+2.29%)
May 02, 2024 424.24 424.24 414.64 419.04 618,239 -3.35(-0.79%)
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.