Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 22, 2024 330.72 332.82 329.72 331.51 3,419,275 +2.32(+0.70%)
Jul 19, 2024 331.09 335.79 327.71 329.19 5,376,260 +1.09(+0.33%)
Jul 18, 2024 329.41 336.25 327.84 328.10 4,563,844 +2.50(+0.77%)
Jul 17, 2024 325.95 328.57 323.62 325.60 4,383,853 +0.60(+0.18%)
Jul 16, 2024 318.38 325.15 318.03 325.00 3,640,481 +7.13(+2.24%)
Jul 15, 2024 312.67 319.37 312.67 317.87 3,866,275 +7.24(+2.33%)
Jul 12, 2024 299.59 312.02 299.03 310.63 3,951,628 +12.64(+4.24%)
Jul 11, 2024 295.44 302.18 293.98 297.99 2,988,051 +2.55(+0.86%)
Jul 10, 2024 296.90 298.00 290.53 295.44 2,283,047 -2.62(-0.88%)
Jul 09, 2024 299.09 299.15 294.48 298.06 2,479,245 -1.41(-0.47%)
Jul 08, 2024 300.46 301.95 295.60 299.47 2,557,830 +0.33(+0.11%)
Jul 05, 2024 304.91 305.70 297.68 299.14 3,158,945 -6.61(-2.16%)
Jul 03, 2024 304.75 306.89 303.98 305.75 1,773,256 +1.92(+0.63%)
Jul 02, 2024 300.93 304.00 300.93 303.83 2,177,193 +1.28(+0.42%)
Jul 01, 2024 303.73 304.36 299.60 302.55 2,411,302 -0.86(-0.28%)
Jun 28, 2024 303.54 305.55 301.65 303.41 14,905,843 +0.22(+0.07%)
Jun 27, 2024 305.00 305.46 301.46 303.19 3,162,202 -1.43(-0.47%)
Jun 26, 2024 299.92 305.74 299.43 304.62 3,161,960 -2.55(-0.83%)
Jun 25, 2024 307.98 310.00 305.43 307.17 4,498,317 -0.04(-0.01%)
Jun 24, 2024 305.36 312.37 304.68 307.21 4,399,497 -1.77(-0.57%)
Jun 21, 2024 307.03 310.35 302.58 308.98 8,496,763 +2.82(+0.92%)
Jun 20, 2024 314.63 317.73 298.00 306.16 11,474,055 +20.81(+7.29%)
Jun 18, 2024 285.31 289.91 284.39 285.35 5,314,962 -0.18(-0.06%)
Jun 17, 2024 286.23 288.60 283.95 285.53 3,559,498 -1.18(-0.41%)
Jun 14, 2024 281.41 286.95 280.71 286.71 2,966,214 +4.39(+1.55%)
Jun 13, 2024 287.67 289.55 282.09 282.32 3,123,852 -3.41(-1.19%)
Jun 12, 2024 291.63 294.15 285.44 285.73 3,749,512 -8.49(-2.89%)
Jun 11, 2024 290.12 294.31 288.79 294.22 2,457,392 +3.79(+1.30%)
Jun 10, 2024 287.38 290.52 287.00 290.43 2,509,904 +2.03(+0.70%)
Jun 07, 2024 291.44 291.81 288.15 288.40 2,626,975 -3.34(-1.14%)
Jun 06, 2024 291.20 293.87 290.60 291.74 2,362,542 +0.72(+0.25%)
Jun 05, 2024 288.26 292.31 288.06 291.02 3,001,996 +2.96(+1.03%)
Jun 04, 2024 281.76 288.88 280.34 288.06 3,498,587 +6.30(+2.24%)
Jun 03, 2024 286.35 287.52 280.71 281.76 3,596,336 -0.53(-0.19%)
May 31, 2024 284.80 285.39 278.69 282.29 6,884,088 -2.51(-0.88%)
May 30, 2024 289.97 290.50 284.29 284.80 5,007,948 -8.97(-3.05%)
May 29, 2024 294.15 296.10 291.01 293.77 4,477,834 -3.96(-1.33%)
May 28, 2024 299.37 300.32 295.82 297.73 3,530,297 -3.26(-1.08%)
May 24, 2024 306.89 307.46 300.33 300.99 2,048,662 -4.94(-1.61%)
May 23, 2024 310.14 310.99 304.56 305.93 2,526,292 -1.18(-0.38%)
May 22, 2024 303.96 308.19 303.69 307.11 2,432,384 +3.47(+1.14%)
May 21, 2024 306.79 307.15 302.96 303.64 1,866,504 -2.06(-0.67%)
May 20, 2024 303.51 307.07 301.61 305.70 2,418,080 +2.11(+0.70%)
May 17, 2024 309.74 309.74 300.01 303.59 4,243,071 -4.41(-1.43%)
May 16, 2024 309.66 310.59 306.75 308.00 2,585,001 -0.52(-0.17%)
May 15, 2024 305.00 308.52 301.44 308.52 4,230,795 +1.57(+0.51%)
May 14, 2024 308.90 312.29 306.22 306.95 1,812,930 -0.46(-0.15%)
May 13, 2024 308.15 308.80 306.88 307.41 1,695,053 +1.08(+0.35%)
May 10, 2024 308.00 309.26 306.06 306.33 1,786,951 -0.28(-0.09%)
May 09, 2024 307.00 308.20 302.92 306.61 3,238,143 -5.38(-1.72%)
May 08, 2024 310.12 313.40 310.12 311.99 2,296,394 +1.33(+0.43%)
May 07, 2024 307.90 312.14 307.60 310.66 2,483,631 +4.60(+1.50%)
May 06, 2024 305.17 306.79 303.27 306.06 2,361,475 +2.35(+0.77%)
May 03, 2024 302.52 304.96 301.67 303.71 2,767,143 +3.37(+1.12%)
May 02, 2024 300.76 303.33 298.27 300.34 2,699,686 +1.68(+0.56%)
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.