Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 15, 2024 393.00 395.08 383.70 384.21 1,567,323 +1.99(+0.52%)
Jul 12, 2024 380.65 383.10 372.89 382.22 1,071,938 +2.49(+0.66%)
Jul 11, 2024 377.95 384.40 376.55 379.73 939,791 +0.56(+0.15%)
Jul 10, 2024 373.69 379.38 370.31 379.17 950,448 +5.81(+1.56%)
Jul 09, 2024 370.10 375.88 365.34 373.36 1,352,885 +2.93(+0.79%)
Jul 08, 2024 369.04 375.71 367.16 370.43 977,759 +1.61(+0.44%)
Jul 05, 2024 364.50 369.42 361.04 368.82 690,242 +5.97(+1.65%)
Jul 03, 2024 375.81 376.00 362.78 362.85 750,724 -11.97(-3.19%)
Jul 02, 2024 373.78 378.31 373.17 374.82 1,136,626 +1.33(+0.36%)
Jul 01, 2024 373.46 380.00 371.55 373.49 1,054,020 -0.16(-0.04%)
Jun 28, 2024 372.13 388.57 370.00 373.65 5,489,808 +11.55(+3.19%)
Jun 27, 2024 359.23 362.54 357.89 362.10 665,772 +1.89(+0.52%)
Jun 26, 2024 356.58 360.92 356.43 360.21 644,224 +5.28(+1.49%)
Jun 25, 2024 356.53 357.85 354.82 354.93 618,053 -2.23(-0.63%)
Jun 24, 2024 355.89 357.95 353.09 357.17 1,445,221 +2.55(+0.72%)
Jun 21, 2024 357.54 359.66 353.87 354.61 1,640,108 -1.94(-0.54%)
Jun 20, 2024 349.86 357.59 348.70 356.55 1,477,172 +7.85(+2.25%)
Jun 18, 2024 355.47 357.30 348.34 348.70 695,190 -5.69(-1.60%)
Jun 17, 2024 354.68 356.03 352.32 354.38 611,507 -3.67(-1.03%)
Jun 14, 2024 353.85 358.65 352.31 358.06 869,196 +0.83(+0.23%)
Jun 13, 2024 352.67 364.60 348.26 357.23 1,484,349 +5.71(+1.62%)
Jun 12, 2024 351.89 351.89 347.40 351.52 1,044,684 +0.61(+0.17%)
Jun 11, 2024 348.94 353.75 348.15 350.91 915,260 +2.42(+0.70%)
Jun 10, 2024 348.34 351.09 342.79 348.49 1,171,438 -2.45(-0.70%)
Jun 07, 2024 354.78 355.03 349.65 350.94 878,074 -3.62(-1.02%)
Jun 06, 2024 359.39 364.61 352.56 354.56 1,566,360 -5.56(-1.54%)
Jun 05, 2024 360.81 361.86 356.64 360.12 1,278,475 +0.13(+0.04%)
Jun 04, 2024 361.85 362.51 357.17 359.99 1,530,290 -3.32(-0.91%)
Jun 03, 2024 355.50 364.24 355.08 363.31 1,288,291 +6.06(+1.70%)
May 31, 2024 349.30 357.46 348.11 357.25 1,762,869 +10.71(+3.09%)
May 30, 2024 344.26 351.73 342.42 346.53 1,401,755 +2.06(+0.60%)
May 29, 2024 345.12 347.17 327.29 344.47 2,164,346 -3.89(-1.12%)
May 28, 2024 348.41 349.73 345.51 348.36 1,608,205 -0.09(-0.03%)
May 24, 2024 352.45 352.45 346.85 348.45 1,587,353 -2.91(-0.83%)
May 23, 2024 353.23 353.77 350.67 351.36 2,137,478 -4.37(-1.23%)
May 22, 2024 354.31 357.04 354.02 355.73 797,298 +0.97(+0.27%)
May 21, 2024 356.09 356.27 353.10 354.76 955,961 +0.41(+0.12%)
May 20, 2024 355.33 355.72 352.69 354.35 1,433,873 -0.98(-0.28%)
May 17, 2024 354.73 355.91 352.00 355.33 1,439,157 +1.01(+0.28%)
May 16, 2024 347.52 355.54 347.26 354.32 2,173,650 +8.02(+2.32%)
May 15, 2024 344.41 346.51 341.65 346.30 1,691,235 +2.64(+0.77%)
May 14, 2024 340.38 344.01 337.57 343.66 2,042,799 +4.91(+1.45%)
May 13, 2024 334.59 343.80 334.59 338.75 1,857,503 +3.98(+1.19%)
May 10, 2024 335.18 337.63 333.38 334.77 1,343,449 +0.91(+0.27%)
May 09, 2024 324.60 334.18 323.92 333.86 1,982,360 +10.51(+3.25%)
May 08, 2024 324.22 326.52 321.45 323.35 1,503,562 -0.49(-0.15%)
May 07, 2024 317.53 324.19 317.53 323.84 1,074,934 +5.39(+1.69%)
May 06, 2024 320.69 322.10 317.24 318.45 1,423,801 -1.31(-0.41%)
May 03, 2024 319.02 320.26 315.83 319.76 1,807,081 -0.44(-0.14%)
May 02, 2024 313.63 320.53 311.67 320.20 1,681,916 +6.75(+2.15%)
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.