Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 20, 2024 454.54 463.44 454.54 460.24 354,556 +6.24(+1.37%)
Jun 18, 2024 446.47 455.15 443.99 454.00 255,334 +6.66(+1.49%)
Jun 17, 2024 450.20 453.88 442.26 447.34 278,396 -5.40(-1.19%)
Jun 14, 2024 450.59 453.02 429.07 452.74 463,388 -3.16(-0.69%)
Jun 13, 2024 464.97 464.97 451.52 455.90 245,532 -6.11(-1.32%)
Jun 12, 2024 458.06 470.94 457.08 462.01 332,879 +7.90(+1.74%)
Jun 11, 2024 446.86 455.96 439.79 454.11 339,462 +5.10(+1.14%)
Jun 10, 2024 443.58 454.75 441.07 449.01 398,083 +3.31(+0.74%)
Jun 07, 2024 446.63 454.40 438.11 445.70 388,145 -6.91(-1.53%)
Jun 06, 2024 444.00 453.25 434.76 452.61 455,650 +7.21(+1.62%)
Jun 05, 2024 434.50 450.80 432.37 445.40 591,162 +16.07(+3.74%)
Jun 04, 2024 442.24 460.33 424.25 429.33 865,450 +26.83(+6.67%)
Jun 03, 2024 411.50 415.22 396.69 402.50 684,881 -6.98(-1.70%)
May 31, 2024 404.76 411.27 396.00 409.48 424,704 +5.74(+1.42%)
May 30, 2024 396.63 409.95 396.25 403.74 374,559 +6.79(+1.71%)
May 29, 2024 391.68 401.55 384.61 396.95 519,423 +0.66(+0.17%)
May 28, 2024 400.00 405.89 395.14 396.29 781,806 -3.71(-0.93%)
May 24, 2024 385.76 400.17 379.07 400.00 650,730 +19.75(+5.19%)
May 23, 2024 379.57 382.44 371.71 380.25 559,232 +2.99(+0.79%)
May 22, 2024 379.52 379.95 370.65 377.26 974,896 -2.26(-0.60%)
May 21, 2024 398.62 400.73 379.03 379.52 563,691 -18.76(-4.71%)
May 20, 2024 399.80 406.71 396.06 398.28 328,521 -0.86(-0.22%)
May 17, 2024 408.55 409.98 398.71 399.14 312,607 -8.67(-2.13%)
May 16, 2024 408.43 409.42 403.86 407.81 258,710 -2.07(-0.51%)
May 15, 2024 409.79 414.33 406.24 409.88 291,933 +4.67(+1.15%)
May 14, 2024 405.44 408.68 397.06 405.21 282,709 +2.19(+0.54%)
May 13, 2024 410.94 413.28 401.53 403.02 250,016 -7.63(-1.86%)
May 10, 2024 410.80 417.94 409.83 410.65 264,259 +0.15(+0.04%)
May 09, 2024 411.50 423.90 409.08 410.50 419,330 -2.81(-0.68%)
May 08, 2024 401.13 415.94 400.00 413.31 464,459 +6.85(+1.69%)
May 07, 2024 395.86 408.81 391.65 406.46 505,875 +13.20(+3.36%)
May 06, 2024 406.84 406.84 388.37 393.26 533,207 -6.82(-1.70%)
May 03, 2024 415.79 428.00 399.44 400.08 631,704 -5.87(-1.45%)
May 02, 2024 400.83 409.94 387.99 405.95 638,786 +9.95(+2.51%)
May 01, 2024 396.00 407.21 393.35 396.00 528,656 -0.83(-0.21%)
Apr 30, 2024 415.53 415.53 396.00 396.83 864,101 -19.27(-4.63%)
Apr 29, 2024 425.61 433.08 406.06 416.10 1,106,094 -12.71(-2.96%)
Apr 26, 2024 452.09 479.83 425.16 428.81 2,210,639 -114.21(-21.03%)
Apr 25, 2024 520.40 549.68 517.18 543.02 638,366 +15.19(+2.88%)
Apr 24, 2024 542.31 549.72 504.65 527.83 774,352 -18.45(-3.38%)
Apr 23, 2024 526.37 552.40 526.12 546.28 330,140 +23.66(+4.53%)
Apr 22, 2024 522.39 534.15 519.00 522.62 240,594 +5.11(+0.99%)
Apr 19, 2024 520.00 528.31 514.19 517.51 246,123 -5.02(-0.96%)
Apr 18, 2024 545.46 545.46 522.11 522.53 341,305 -18.76(-3.47%)
Apr 17, 2024 547.17 552.38 532.42 541.29 275,715 -14.98(-2.69%)
Apr 16, 2024 576.11 576.96 554.44 556.27 302,377 -20.70(-3.59%)
Apr 15, 2024 584.33 591.34 572.60 576.97 254,872 -0.75(-0.13%)
Apr 12, 2024 581.64 585.64 571.46 577.72 237,235 -10.19(-1.73%)
Apr 11, 2024 574.78 588.77 572.06 587.91 216,479 +6.91(+1.19%)
Apr 10, 2024 582.96 588.23 573.42 581.00 222,584 -10.72(-1.81%)
Apr 09, 2024 596.95 596.95 573.29 591.72 264,243 -6.28(-1.05%)
Apr 08, 2024 596.57 605.88 591.15 598.00 255,309 +5.00(+0.84%)
Apr 05, 2024 574.61 597.81 570.00 593.00 210,791 +21.34(+3.73%)
Apr 04, 2024 578.37 594.69 571.07 571.66 279,241 -6.71(-1.16%)
Apr 03, 2024 574.77 590.40 574.77 578.37 209,670 +1.51(+0.26%)
Apr 02, 2024 580.79 583.60 567.53 576.86 235,691 -8.91(-1.52%)
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.