Historical Prices

Date Open High Low Close Volume Change (%)
Jul 17, 2024 442.59 444.85 439.18 443.52 21,874,416 -6.00(-1.33%)
Jul 16, 2024 454.22 454.30 446.66 449.52 17,172,982 -4.44(-0.98%)
Jul 15, 2024 453.30 457.26 451.43 453.96 14,436,940 +0.41(+0.09%)
Jul 12, 2024 454.32 456.36 450.64 453.55 16,326,399 -1.15(-0.25%)
Jul 11, 2024 462.98 464.78 451.55 454.70 23,095,016 -11.55(-2.48%)
Jul 10, 2024 461.22 466.46 458.86 466.25 18,187,408 +6.71(+1.46%)
Jul 09, 2024 467.00 467.33 458.00 459.54 17,218,192 -6.70(-1.44%)
Jul 08, 2024 466.55 467.70 464.46 466.24 12,943,520 -1.32(-0.28%)
Jul 05, 2024 459.61 468.35 458.96 467.56 16,009,234 +6.79(+1.47%)
Jul 03, 2024 458.19 461.02 457.88 460.77 9,936,290 +1.49(+0.32%)
Jul 02, 2024 453.20 459.59 453.11 459.28 13,973,162 +2.55(+0.56%)
Jul 01, 2024 448.66 457.37 445.66 456.73 17,650,700 +9.78(+2.19%)
Jun 28, 2024 453.07 455.38 446.41 446.95 28,368,054 -5.90(-1.30%)
Jun 27, 2024 452.17 456.17 451.77 452.85 14,803,854 +0.69(+0.15%)
Jun 26, 2024 449.00 453.60 448.19 452.16 16,498,874 +1.21(+0.27%)
Jun 25, 2024 448.25 451.42 446.75 450.95 16,735,831 +3.28(+0.73%)
Jun 24, 2024 449.80 452.75 446.41 447.67 15,909,255 -2.11(-0.47%)
Jun 21, 2024 447.38 450.58 446.51 449.78 34,696,104 +4.08(+0.92%)
Jun 20, 2024 446.30 446.53 441.27 445.70 20,049,508 -0.64(-0.14%)
Jun 18, 2024 449.71 450.14 444.89 446.34 17,138,740 -2.03(-0.45%)
Jun 17, 2024 442.58 450.94 440.72 448.37 20,783,920 +5.80(+1.31%)
Jun 14, 2024 438.27 443.14 436.72 442.57 13,582,376 +0.99(+0.22%)
Jun 13, 2024 440.85 443.39 439.37 441.58 15,991,141 +0.52(+0.12%)
Jun 12, 2024 435.32 443.40 433.25 441.06 22,349,888 +8.38(+1.94%)
Jun 11, 2024 425.48 432.82 425.25 432.68 14,543,354 +4.81(+1.12%)
Jun 10, 2024 424.70 428.08 423.89 427.87 13,996,483 +4.02(+0.95%)
Jun 07, 2024 426.20 426.28 423.00 423.85 13,622,409 -0.67(-0.16%)
Jun 06, 2024 424.01 425.31 420.58 424.52 14,857,090 +0.51(+0.12%)
Jun 05, 2024 417.81 424.08 416.30 424.01 16,987,184 +7.94(+1.91%)
Jun 04, 2024 412.43 416.44 409.68 416.07 14,343,495 +2.55(+0.62%)
Jun 03, 2024 415.52 416.43 408.92 413.52 17,474,356 -1.61(-0.39%)
May 31, 2024 416.75 416.75 404.51 415.13 48,027,220 +0.46(+0.11%)
May 30, 2024 424.30 424.30 414.24 414.67 28,415,694 -14.50(-3.38%)
May 29, 2024 425.69 430.94 425.69 429.17 15,495,805 -1.15(-0.27%)
May 28, 2024 429.63 430.82 426.60 430.32 15,714,465 +0.16(+0.04%)
May 24, 2024 427.19 431.06 424.41 430.16 11,856,435 +3.16(+0.74%)
May 23, 2024 432.97 433.60 425.42 427.00 17,201,764 -3.52(-0.82%)
May 22, 2024 430.09 432.41 427.13 430.52 18,051,882 +1.48(+0.34%)
May 21, 2024 426.83 432.97 424.85 429.04 21,443,702 +3.70(+0.87%)
May 20, 2024 420.21 426.77 419.99 425.34 16,285,942 +5.13(+1.22%)
May 17, 2024 422.54 422.92 418.02 420.21 15,363,257 -0.78(-0.19%)
May 16, 2024 421.80 425.42 420.35 420.99 17,565,652 -2.09(-0.49%)
May 15, 2024 417.90 423.81 417.27 423.08 22,227,854 +7.27(+1.75%)
May 14, 2024 411.28 416.74 410.81 415.81 15,108,513 +2.83(+0.69%)
May 13, 2024 417.26 417.60 410.08 412.98 15,461,413 -1.02(-0.25%)
May 10, 2024 412.19 414.63 411.06 413.99 13,426,946 +2.42(+0.59%)
May 09, 2024 409.83 411.98 408.36 411.58 14,704,344 +1.78(+0.43%)
May 08, 2024 407.44 411.49 405.98 409.80 11,812,041 +1.20(+0.29%)
May 07, 2024 413.91 413.92 408.35 408.60 20,196,748 -4.19(-1.02%)
May 06, 2024 408.02 413.19 405.64 412.80 17,017,956 +6.87(+1.69%)
May 03, 2024 401.56 406.42 401.14 405.93 17,553,402 +8.80(+2.22%)
May 02, 2024 396.94 399.21 393.94 397.12 17,922,486 +2.90(+0.73%)
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.