Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 24, 2024 246.75 248.41 244.69 245.43 1,230,501 -1.29(-0.52%)
Jul 23, 2024 247.40 247.40 245.60 246.72 705,573 +0.37(+0.15%)
Jul 22, 2024 244.47 246.52 243.63 246.35 679,858 +3.18(+1.31%)
Jul 19, 2024 243.10 243.72 241.24 243.17 1,025,984 +0.90(+0.37%)
Jul 18, 2024 242.63 245.09 241.45 242.27 609,267 -1.05(-0.43%)
Jul 17, 2024 245.00 245.27 242.70 243.32 653,837 -1.87(-0.76%)
Jul 16, 2024 242.39 245.37 241.88 245.19 727,646 +3.34(+1.38%)
Jul 15, 2024 246.51 246.51 241.25 241.85 729,084 -4.27(-1.73%)
Jul 12, 2024 245.08 246.50 244.75 246.12 745,635 +1.62(+0.66%)
Jul 11, 2024 244.43 245.77 243.18 244.50 985,342 +1.23(+0.51%)
Jul 10, 2024 242.07 243.32 241.69 243.27 844,413 +1.02(+0.42%)
Jul 09, 2024 242.11 243.20 241.67 242.25 982,114 -0.63(-0.26%)
Jul 08, 2024 242.39 244.39 241.40 242.88 1,548,563 +4.69(+1.97%)
Jul 05, 2024 236.43 238.41 235.57 238.19 1,349,606 +2.34(+0.99%)
Jul 03, 2024 235.94 236.88 235.20 235.85 678,163 +0.20(+0.08%)
Jul 02, 2024 235.95 237.29 234.57 235.65 922,408 +0.15(+0.06%)
Jul 01, 2024 238.96 239.49 235.13 235.50 819,699 -2.50(-1.05%)
Jun 28, 2024 238.59 239.89 237.79 238.00 1,806,037 -1.55(-0.65%)
Jun 27, 2024 240.50 241.00 239.31 239.55 688,112 -1.10(-0.46%)
Jun 26, 2024 240.30 241.16 239.47 240.65 712,523 -0.53(-0.22%)
Jun 25, 2024 244.25 244.61 240.50 241.18 994,756 -3.46(-1.41%)
Jun 24, 2024 244.16 245.93 243.81 244.64 1,018,211 +0.65(+0.27%)
Jun 21, 2024 245.73 245.73 242.05 243.99 3,669,802 +0.10(+0.04%)
Jun 20, 2024 242.98 245.10 241.86 243.89 1,569,268 +0.60(+0.25%)
Jun 18, 2024 242.00 245.26 241.63 243.29 1,453,498 +0.66(+0.27%)
Jun 17, 2024 238.77 242.80 236.70 242.63 1,448,651 +3.14(+1.31%)
Jun 14, 2024 239.66 240.52 237.59 239.49 711,064 -1.48(-0.61%)
Jun 13, 2024 240.49 241.30 238.76 240.96 689,354 -0.15(-0.06%)
Jun 12, 2024 241.55 242.80 240.34 241.11 1,190,890 +1.07(+0.44%)
Jun 11, 2024 238.64 240.17 236.84 240.05 908,091 +1.84(+0.77%)
Jun 10, 2024 238.05 238.72 236.16 238.21 810,969 -0.42(-0.18%)
Jun 07, 2024 239.44 239.44 237.67 238.63 1,074,164 -1.33(-0.55%)
Jun 06, 2024 239.24 240.05 237.58 239.96 1,288,120 +1.33(+0.56%)
Jun 05, 2024 234.95 239.10 233.84 238.63 1,386,944 +3.66(+1.56%)
Jun 04, 2024 232.04 235.18 231.81 234.97 999,365 +2.59(+1.12%)
Jun 03, 2024 230.75 232.83 230.21 232.37 1,258,943 +0.72(+0.31%)
May 31, 2024 228.00 232.13 227.01 231.66 2,441,893 +3.49(+1.53%)
May 30, 2024 225.44 228.38 224.97 228.16 773,048 +2.56(+1.14%)
May 29, 2024 226.70 227.42 225.35 225.60 853,106 -2.76(-1.21%)
May 28, 2024 233.05 233.38 227.93 228.36 883,306 -5.40(-2.31%)
May 24, 2024 233.31 234.04 232.29 233.76 543,029 +1.18(+0.51%)
May 23, 2024 233.48 234.07 231.72 232.58 688,677 -0.57(-0.24%)
May 22, 2024 234.32 234.55 232.89 233.15 588,341 -1.30(-0.55%)
May 21, 2024 235.45 235.45 233.96 234.45 876,235 +0.31(+0.13%)
May 20, 2024 232.62 235.30 232.62 234.14 639,778 +1.03(+0.44%)
May 17, 2024 233.03 233.41 231.90 233.11 786,947 +1.03(+0.44%)
May 16, 2024 232.99 233.58 231.15 232.09 955,785 -0.32(-0.14%)
May 15, 2024 231.84 232.58 231.26 232.40 615,629 +1.05(+0.45%)
May 14, 2024 230.68 232.15 230.26 231.36 863,041 +0.15(+0.06%)
May 13, 2024 232.29 233.52 231.16 231.21 1,429,821 -1.77(-0.76%)
May 10, 2024 233.38 233.70 232.21 232.97 685,308 -0.06(-0.03%)
May 09, 2024 232.45 233.38 231.64 233.03 723,006 +0.35(+0.15%)
May 08, 2024 233.39 234.13 231.64 232.68 1,453,392 +0.31(+0.13%)
May 07, 2024 229.46 232.75 228.28 232.37 1,230,298 +3.96(+1.73%)
May 06, 2024 227.66 228.99 226.45 228.41 983,410 +1.45(+0.64%)
May 03, 2024 227.47 228.02 225.55 226.97 1,070,680 +0.74(+0.33%)
May 02, 2024 224.30 227.24 223.79 226.23 1,179,023 +1.78(+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.