Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 225.00 230.01 224.03 228.50 939,374 +4.68(+2.09%)
Jul 11, 2024 219.00 224.27 218.76 223.82 1,006,055 +4.95(+2.26%)
Jul 10, 2024 215.20 218.97 213.64 218.87 1,166,822 +4.07(+1.89%)
Jul 09, 2024 216.54 216.91 214.21 214.80 969,808 -2.07(-0.95%)
Jul 08, 2024 216.60 217.93 214.61 216.87 1,017,650 +0.63(+0.29%)
Jul 05, 2024 217.57 217.91 214.56 216.24 753,743 -1.87(-0.86%)
Jul 03, 2024 219.62 219.99 216.56 218.11 646,070 -1.01(-0.46%)
Jul 02, 2024 218.66 219.44 217.10 219.12 971,733 -0.07(-0.03%)
Jul 01, 2024 224.42 224.79 218.22 219.19 935,522 -4.55(-2.03%)
Jun 28, 2024 224.40 225.89 223.50 223.74 2,054,205 -0.32(-0.14%)
Jun 27, 2024 222.37 224.81 222.31 224.06 1,164,259 +0.93(+0.42%)
Jun 26, 2024 224.37 225.05 221.41 223.13 1,062,774 -1.49(-0.66%)
Jun 25, 2024 231.86 231.86 224.40 224.62 1,109,427 -6.99(-3.02%)
Jun 24, 2024 233.78 236.45 231.47 231.61 707,267 -3.88(-1.65%)
Jun 21, 2024 234.54 235.91 231.12 235.49 2,328,399 +3.56(+1.53%)
Jun 20, 2024 230.87 232.52 229.69 231.93 849,632 +1.38(+0.60%)
Jun 18, 2024 226.87 230.96 226.54 230.55 1,255,238 +4.20(+1.86%)
Jun 17, 2024 223.59 227.65 223.19 226.35 809,070 +3.16(+1.42%)
Jun 14, 2024 223.59 224.49 221.06 223.19 577,972 -1.91(-0.85%)
Jun 13, 2024 224.57 225.44 223.13 225.10 557,477 -1.20(-0.53%)
Jun 12, 2024 226.08 226.56 223.59 226.30 716,511 +1.94(+0.86%)
Jun 11, 2024 223.72 224.44 221.89 224.36 637,544 +0.46(+0.21%)
Jun 10, 2024 222.65 224.14 221.64 223.90 611,895 -0.34(-0.15%)
Jun 07, 2024 223.27 225.48 222.59 224.24 819,777 +2.43(+1.10%)
Jun 06, 2024 222.93 223.49 221.23 221.81 949,502 -1.12(-0.50%)
Jun 05, 2024 222.25 223.41 221.06 222.93 839,325 +1.02(+0.46%)
Jun 04, 2024 221.76 223.21 221.34 221.91 584,329 -1.58(-0.71%)
Jun 03, 2024 223.52 224.51 219.33 223.49 826,647 -0.13(-0.06%)
May 31, 2024 222.48 224.65 220.16 223.62 1,426,060 +0.78(+0.35%)
May 30, 2024 220.26 224.12 219.84 222.84 861,145 +2.13(+0.97%)
May 29, 2024 223.73 224.44 220.29 220.71 1,346,987 -4.49(-1.99%)
May 28, 2024 229.06 230.50 224.58 225.20 840,176 -5.86(-2.54%)
May 24, 2024 232.75 233.50 230.91 231.06 556,705 -0.51(-0.22%)
May 23, 2024 237.24 237.97 231.03 231.57 908,042 -4.08(-1.73%)
May 22, 2024 230.80 235.91 230.80 235.65 1,159,116 +5.88(+2.56%)
May 21, 2024 226.90 230.33 226.60 229.78 975,858 +2.13(+0.94%)
May 20, 2024 223.12 227.98 222.61 227.64 829,872 +4.59(+2.06%)
May 17, 2024 223.50 224.87 222.47 223.05 1,302,673 -0.50(-0.22%)
May 16, 2024 223.35 224.41 222.40 223.55 732,877 +0.70(+0.31%)
May 15, 2024 221.81 224.09 221.62 222.85 650,599 +1.86(+0.84%)
May 14, 2024 222.95 223.79 219.82 221.00 607,352 -0.47(-0.21%)
May 13, 2024 222.87 222.87 220.68 221.47 457,221 -0.41(-0.18%)
May 10, 2024 223.07 223.51 220.90 221.88 678,478 -0.51(-0.23%)
May 09, 2024 220.32 222.71 219.83 222.38 714,840 +2.64(+1.20%)
May 08, 2024 220.10 221.17 219.34 219.74 755,658 -0.36(-0.16%)
May 07, 2024 221.71 223.08 219.42 220.10 768,508 -1.14(-0.51%)
May 06, 2024 219.51 221.96 219.12 221.24 676,897 +2.25(+1.03%)
May 03, 2024 219.41 222.61 217.52 218.98 807,790 +1.15(+0.53%)
May 02, 2024 216.20 220.46 212.48 217.84 1,268,678 +3.79(+1.77%)
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.