Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 18, 2024 445.54 451.36 445.54 446.04 1,458,739 -3.25(-0.72%)
Jul 17, 2024 447.10 451.76 446.73 449.29 1,896,514 +3.56(+0.80%)
Jul 16, 2024 438.06 448.00 438.06 445.73 1,173,347 +7.55(+1.72%)
Jul 15, 2024 440.70 441.14 437.52 438.18 1,271,468 -2.52(-0.57%)
Jul 12, 2024 437.59 444.43 436.65 440.70 1,843,894 +5.81(+1.34%)
Jul 11, 2024 435.10 438.12 433.60 434.89 1,368,450 -0.06(-0.01%)
Jul 10, 2024 433.11 436.05 430.31 434.95 1,554,098 +3.75(+0.87%)
Jul 09, 2024 434.20 435.60 430.75 431.20 1,052,132 -4.54(-1.04%)
Jul 08, 2024 436.63 437.93 434.32 435.74 1,502,391 +0.02(+0.00%)
Jul 05, 2024 432.41 435.95 429.20 435.72 1,499,384 +2.78(+0.64%)
Jul 03, 2024 429.62 433.67 429.50 432.94 865,091 +2.85(+0.66%)
Jul 02, 2024 428.00 430.50 424.63 430.09 1,886,552 +1.15(+0.27%)
Jul 01, 2024 439.15 440.78 425.40 428.94 2,462,691 -9.87(-2.25%)
Jun 28, 2024 440.12 442.25 438.12 438.81 2,470,165 -1.41(-0.32%)
Jun 27, 2024 440.67 441.53 437.55 440.22 1,236,526 +1.80(+0.41%)
Jun 26, 2024 439.78 440.67 436.35 438.42 1,634,187 -2.75(-0.62%)
Jun 25, 2024 443.98 445.07 440.33 441.17 1,522,973 -1.97(-0.44%)
Jun 24, 2024 444.74 446.48 442.14 443.14 1,441,037 +0.39(+0.09%)
Jun 21, 2024 443.40 443.98 440.00 442.75 4,134,311 +0.12(+0.03%)
Jun 20, 2024 439.08 445.22 438.48 442.63 1,629,779 +2.61(+0.59%)
Jun 18, 2024 439.61 440.75 435.23 440.02 1,384,540 -0.61(-0.14%)
Jun 17, 2024 436.36 443.28 435.00 440.63 1,939,055 +3.68(+0.84%)
Jun 14, 2024 437.43 438.16 434.11 436.95 1,396,068 -2.85(-0.65%)
Jun 13, 2024 431.00 440.85 430.37 439.80 1,659,301 +5.63(+1.30%)
Jun 12, 2024 437.60 440.52 433.91 434.17 1,914,845 -1.31(-0.30%)
Jun 11, 2024 427.84 435.78 426.60 435.48 1,582,358 +3.48(+0.81%)
Jun 10, 2024 432.73 434.10 431.20 432.00 1,407,997 -1.70(-0.39%)
Jun 07, 2024 434.01 438.19 431.59 433.70 1,491,953 -0.15(-0.03%)
Jun 06, 2024 436.02 436.02 431.96 433.85 1,282,668 -1.23(-0.28%)
Jun 05, 2024 431.74 435.56 429.33 435.08 2,116,828 +3.94(+0.91%)
Jun 04, 2024 431.31 434.10 428.63 431.14 2,157,420 -3.19(-0.73%)
Jun 03, 2024 434.14 436.58 430.06 434.33 1,809,001 -1.19(-0.27%)
May 31, 2024 430.11 435.99 427.53 435.52 3,623,611 +5.41(+1.26%)
May 30, 2024 425.85 430.53 425.25 430.11 1,375,915 +3.93(+0.92%)
May 29, 2024 425.58 428.36 423.85 426.18 1,465,741 -3.74(-0.87%)
May 28, 2024 430.99 433.31 427.14 429.92 1,696,552 -5.65(-1.30%)
May 24, 2024 433.28 437.51 432.97 435.57 1,157,623 +3.27(+0.76%)
May 23, 2024 435.94 436.96 431.68 432.30 1,674,852 -2.49(-0.57%)
May 22, 2024 435.19 436.79 432.30 434.79 1,655,017 -0.25(-0.06%)
May 21, 2024 431.48 437.17 431.48 435.04 1,228,281 +2.43(+0.56%)
May 20, 2024 432.73 432.98 431.03 432.61 1,499,203 +0.09(+0.02%)
May 17, 2024 430.31 433.47 429.80 432.52 1,155,665 +2.83(+0.66%)
May 16, 2024 431.73 432.63 427.85 429.69 1,841,549 -1.13(-0.26%)
May 15, 2024 434.28 435.36 429.53 430.82 1,745,178 -1.29(-0.30%)
May 14, 2024 434.50 435.42 430.13 432.11 1,288,070 -2.67(-0.61%)
May 13, 2024 435.07 437.16 433.71 434.78 1,269,761 +0.39(+0.09%)
May 10, 2024 430.50 434.83 430.47 434.39 1,234,540 +4.53(+1.05%)
May 09, 2024 429.79 430.94 428.28 429.86 1,740,118 +2.15(+0.50%)
May 08, 2024 430.01 430.87 426.93 427.71 1,344,803 -2.29(-0.53%)
May 07, 2024 429.71 437.94 427.45 430.00 1,556,579 +3.38(+0.79%)
May 06, 2024 426.98 428.58 423.45 426.62 1,533,532 +3.02(+0.71%)
May 03, 2024 418.08 425.77 418.08 423.60 2,670,921 +3.98(+0.95%)
May 02, 2024 425.82 425.82 413.61 419.62 5,381,887 -23.00(-5.20%)
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.