Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 24, 2024 635.74 652.42 632.67 635.99 4,887,103 -6.77(-1.05%)
Jul 23, 2024 647.50 649.91 641.00 642.76 2,460,142 -4.74(-0.73%)
Jul 22, 2024 639.50 656.29 632.60 647.50 5,218,756 +14.16(+2.24%)
Jul 19, 2024 660.64 678.97 629.12 633.34 9,815,683 -9.70(-1.51%)
Jul 18, 2024 656.60 657.04 639.16 643.04 7,545,911 -4.42(-0.68%)
Jul 17, 2024 650.00 650.45 639.47 647.46 4,014,822 -8.86(-1.35%)
Jul 16, 2024 661.80 663.67 649.13 656.32 2,683,549 -0.13(-0.02%)
Jul 15, 2024 647.50 667.54 646.63 656.45 3,206,150 +8.85(+1.37%)
Jul 12, 2024 652.75 655.92 643.71 647.60 3,355,761 -5.15(-0.79%)
Jul 11, 2024 672.49 672.49 647.44 652.75 5,110,677 -24.90(-3.67%)
Jul 10, 2024 685.02 687.22 673.16 677.65 2,649,220 -8.09(-1.18%)
Jul 09, 2024 690.00 695.27 684.72 685.74 2,598,139 +0.00(+0.00%)
Jul 08, 2024 687.00 688.86 681.49 685.74 1,929,544 -4.91(-0.71%)
Jul 05, 2024 682.51 697.49 677.23 690.65 2,659,068 +8.14(+1.19%)
Jul 03, 2024 677.48 683.75 675.50 682.51 1,403,547 +2.93(+0.43%)
Jul 02, 2024 673.54 681.74 670.07 679.58 2,410,455 +5.97(+0.89%)
Jul 01, 2024 674.89 675.02 663.78 673.61 2,212,013 -1.27(-0.19%)
Jun 28, 2024 679.00 687.00 673.08 674.88 3,412,423 -9.46(-1.38%)
Jun 27, 2024 679.35 688.57 678.14 684.34 2,404,324 +6.65(+0.98%)
Jun 26, 2024 672.41 682.96 670.02 677.69 3,545,141 +5.28(+0.79%)
Jun 25, 2024 673.44 673.66 662.30 672.41 2,277,829 +3.39(+0.51%)
Jun 24, 2024 685.00 685.50 664.50 669.02 3,913,577 -17.10(-2.49%)
Jun 21, 2024 683.26 686.90 678.10 686.12 4,567,358 +7.09(+1.04%)
Jun 20, 2024 681.80 689.88 673.72 679.03 2,585,710 -6.64(-0.97%)
Jun 18, 2024 675.63 687.06 674.64 685.67 2,943,777 +9.84(+1.46%)
Jun 17, 2024 669.11 682.71 665.11 675.83 3,630,877 +6.45(+0.96%)
Jun 14, 2024 655.05 675.58 652.64 669.38 4,447,179 +16.12(+2.47%)
Jun 13, 2024 644.00 655.25 642.35 653.26 1,861,559 +3.20(+0.49%)
Jun 12, 2024 652.21 655.78 643.11 650.06 2,093,097 +1.51(+0.23%)
Jun 11, 2024 640.72 650.19 640.52 648.55 2,165,952 +4.05(+0.63%)
Jun 10, 2024 641.01 644.79 635.59 644.50 2,071,837 +3.03(+0.47%)
Jun 07, 2024 649.38 650.40 640.24 641.47 1,876,633 -7.05(-1.09%)
Jun 06, 2024 644.89 657.99 644.24 648.52 2,465,528 -1.75(-0.27%)
Jun 05, 2024 634.02 651.25 628.25 650.27 2,682,118 +18.65(+2.95%)
Jun 04, 2024 633.78 635.23 626.44 631.62 3,165,414 -2.17(-0.34%)
Jun 03, 2024 645.22 646.78 627.27 633.79 2,322,540 -7.83(-1.22%)
May 31, 2024 644.01 648.58 628.30 641.62 4,071,733 -6.04(-0.93%)
May 30, 2024 653.52 656.49 644.73 647.66 2,390,549 -6.96(-1.06%)
May 29, 2024 644.13 664.25 643.89 654.62 3,694,301 +5.62(+0.87%)
May 28, 2024 647.05 649.75 643.03 649.00 2,608,323 +2.25(+0.35%)
May 24, 2024 639.40 652.00 637.60 646.75 2,632,062 +11.08(+1.74%)
May 23, 2024 642.34 642.71 630.00 635.67 2,334,851 -4.80(-0.75%)
May 22, 2024 647.14 649.25 638.12 640.47 2,174,324 -10.14(-1.56%)
May 21, 2024 636.76 650.88 634.22 650.61 2,918,936 +9.79(+1.53%)
May 20, 2024 620.40 644.37 619.52 640.82 3,855,472 +19.72(+3.18%)
May 17, 2024 617.00 625.79 614.71 621.10 3,788,094 +10.58(+1.73%)
May 16, 2024 615.75 618.34 609.09 610.52 3,055,944 -3.00(-0.49%)
May 15, 2024 618.57 624.10 609.10 613.52 5,666,484 -0.14(-0.02%)
May 14, 2024 615.17 621.48 608.40 613.66 2,791,819 -2.93(-0.48%)
May 13, 2024 614.30 618.22 606.83 616.59 2,125,553 +5.72(+0.94%)
May 10, 2024 619.00 623.98 605.06 610.87 2,653,588 -1.22(-0.20%)
May 09, 2024 614.40 615.72 605.75 612.09 2,064,049 +2.62(+0.43%)
May 08, 2024 601.63 618.22 601.63 609.47 3,093,114 +3.47(+0.57%)
May 07, 2024 596.28 606.05 591.32 606.00 3,612,530 +9.03(+1.51%)
May 06, 2024 581.82 597.34 580.25 596.97 3,684,465 +17.63(+3.04%)
May 03, 2024 566.00 580.26 565.16 579.34 3,307,577 +14.19(+2.51%)
May 02, 2024 556.02 565.46 555.59 565.15 3,091,261 +13.44(+2.44%)
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.