Historical Prices

Date Open High Low Close Volume Change (%)
Jun 20, 2024 388.50 390.73 378.46 380.07 517,439 -7.67(-1.98%)
Jun 18, 2024 378.54 390.27 371.99 387.74 464,506 +6.11(+1.60%)
Jun 17, 2024 374.11 382.69 369.28 381.63 455,344 +6.89(+1.84%)
Jun 14, 2024 379.12 381.94 372.62 374.74 442,021 -10.27(-2.67%)
Jun 13, 2024 381.61 386.09 375.11 385.01 409,624 +1.52(+0.40%)
Jun 12, 2024 373.53 385.55 372.71 383.49 620,873 +15.78(+4.29%)
Jun 11, 2024 366.38 369.19 363.81 367.71 487,531 -1.30(-0.35%)
Jun 10, 2024 365.27 371.43 365.27 369.01 557,334 +2.33(+0.64%)
Jun 07, 2024 366.23 373.32 363.81 366.68 564,349 +0.74(+0.20%)
Jun 06, 2024 381.69 382.00 365.00 365.94 648,288 -15.68(-4.11%)
Jun 05, 2024 377.70 381.82 375.00 381.62 547,733 +9.85(+2.65%)
Jun 04, 2024 384.90 388.38 365.92 371.77 1,034,275 -13.98(-3.62%)
Jun 03, 2024 391.86 392.69 375.65 385.75 567,562 -3.14(-0.81%)
May 31, 2024 388.54 391.93 378.25 388.89 717,927 -0.57(-0.15%)
May 30, 2024 387.09 393.52 383.94 389.46 325,507 +1.40(+0.36%)
May 29, 2024 393.01 393.01 385.75 388.06 316,015 -8.35(-2.11%)
May 28, 2024 413.15 414.46 395.37 396.42 565,989 -15.29(-3.71%)
May 24, 2024 401.06 412.34 400.50 411.71 347,373 +12.35(+3.09%)
May 23, 2024 408.47 408.47 397.39 399.36 342,602 -0.53(-0.13%)
May 22, 2024 403.62 406.21 398.06 399.89 411,546 -2.85(-0.71%)
May 21, 2024 394.64 403.28 394.17 402.74 377,325 +6.21(+1.57%)
May 20, 2024 391.59 399.85 390.58 396.53 334,255 +5.01(+1.28%)
May 17, 2024 392.71 392.71 387.13 391.51 381,295 +1.41(+0.36%)
May 16, 2024 401.56 401.56 388.00 390.11 491,870 -13.36(-3.31%)
May 15, 2024 402.52 406.06 401.70 403.47 341,076 +3.68(+0.92%)
May 14, 2024 398.57 400.35 394.32 399.79 267,188 -0.98(-0.24%)
May 13, 2024 406.13 406.80 396.69 400.76 312,904 -5.23(-1.29%)
May 10, 2024 410.13 411.23 403.88 406.00 296,938 -1.93(-0.47%)
May 09, 2024 395.16 407.96 395.16 407.93 528,076 +12.80(+3.24%)
May 08, 2024 396.55 398.26 393.62 395.13 359,620 +3.30(+0.84%)
May 07, 2024 388.38 392.24 385.97 391.83 462,131 +5.05(+1.30%)
May 06, 2024 382.28 386.86 381.63 386.79 464,839 +8.08(+2.13%)
May 03, 2024 376.25 380.11 375.12 378.70 435,055 +6.93(+1.86%)
May 02, 2024 372.86 375.86 366.13 371.77 647,611 -0.36(-0.10%)
May 01, 2024 366.57 383.82 364.75 372.13 910,468 +2.77(+0.75%)
Apr 30, 2024 393.74 398.75 367.40 369.36 1,656,144 -36.56(-9.01%)
Apr 29, 2024 407.11 410.57 402.19 405.92 542,440 -0.34(-0.08%)
Apr 26, 2024 402.30 409.09 402.30 406.26 360,729 +5.24(+1.31%)
Apr 25, 2024 393.33 402.31 389.79 401.01 351,088 +3.71(+0.93%)
Apr 24, 2024 398.69 406.73 394.03 397.31 343,103 +0.55(+0.14%)
Apr 23, 2024 392.27 399.23 390.01 396.76 255,827 +7.42(+1.91%)
Apr 22, 2024 389.96 392.45 385.87 389.34 392,233 +2.52(+0.65%)
Apr 19, 2024 392.26 395.21 384.33 386.82 355,732 -4.24(-1.08%)
Apr 18, 2024 394.52 396.70 389.69 391.06 303,551 +1.31(+0.34%)
Apr 17, 2024 396.75 396.75 386.99 389.75 398,098 -5.29(-1.34%)
Apr 16, 2024 398.20 398.59 389.92 395.04 493,653 -6.29(-1.57%)
Apr 15, 2024 409.23 412.65 397.18 401.33 371,324 +0.85(+0.21%)
Apr 12, 2024 400.62 404.82 397.74 400.49 407,169 -4.48(-1.11%)
Apr 11, 2024 404.96 408.07 402.20 404.96 314,144 -0.68(-0.17%)
Apr 10, 2024 400.50 410.23 397.12 405.64 407,240 -2.25(-0.55%)
Apr 09, 2024 415.84 419.61 400.92 407.89 462,656 -6.55(-1.58%)
Apr 08, 2024 417.85 418.71 412.59 414.44 368,465 -1.34(-0.32%)
Apr 05, 2024 415.14 422.25 415.00 415.78 451,074 +4.51(+1.10%)
Apr 04, 2024 426.07 428.27 409.96 411.27 371,049 -11.80(-2.79%)
Apr 03, 2024 413.91 425.39 410.05 423.07 430,111 +8.83(+2.13%)
Apr 02, 2024 413.79 414.94 408.50 414.24 349,874 -1.26(-0.30%)
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.