Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 484.36 493.65 478.92 491.01 275,408 +4.53(+0.93%)
Jun 17, 2024 476.38 487.10 472.56 486.48 212,803 +8.49(+1.78%)
Jun 14, 2024 479.16 479.45 470.22 477.99 231,015 -7.42(-1.53%)
Jun 13, 2024 482.45 486.23 477.54 485.41 146,528 +1.88(+0.39%)
Jun 12, 2024 473.16 489.25 468.83 483.53 271,697 +20.11(+4.34%)
Jun 11, 2024 460.46 465.74 456.90 463.42 355,418 +0.26(+0.06%)
Jun 10, 2024 459.48 465.86 459.48 463.16 210,292 +0.53(+0.11%)
Jun 07, 2024 457.84 464.17 453.70 462.63 385,853 +3.29(+0.72%)
Jun 06, 2024 460.59 466.16 456.80 459.34 194,040 -3.15(-0.68%)
Jun 05, 2024 462.29 468.00 458.70 462.49 211,599 +2.59(+0.56%)
Jun 04, 2024 468.18 472.29 456.09 459.90 266,308 -11.84(-2.51%)
Jun 03, 2024 479.89 479.89 461.24 471.74 223,096 -3.16(-0.67%)
May 31, 2024 474.92 476.50 469.09 474.90 318,473 +0.25(+0.05%)
May 30, 2024 473.75 477.55 469.23 474.65 205,852 +3.95(+0.84%)
May 29, 2024 476.98 481.33 470.47 470.70 228,009 -11.89(-2.46%)
May 28, 2024 488.59 490.11 481.04 482.59 172,484 -6.95(-1.42%)
May 24, 2024 480.18 491.90 478.00 489.54 289,339 +10.73(+2.24%)
May 23, 2024 486.50 486.50 476.48 478.81 260,741 -4.38(-0.91%)
May 22, 2024 485.46 487.11 480.71 483.19 180,961 -2.21(-0.46%)
May 21, 2024 482.57 485.96 474.82 485.40 193,689 +2.59(+0.54%)
May 20, 2024 477.58 486.35 477.37 482.81 170,559 +5.19(+1.09%)
May 17, 2024 472.59 478.05 469.11 477.62 192,080 +7.10(+1.51%)
May 16, 2024 481.13 481.13 470.16 470.52 273,849 -12.18(-2.52%)
May 15, 2024 488.59 488.70 481.60 482.70 195,526 -1.75(-0.36%)
May 14, 2024 480.77 487.74 480.77 484.45 289,678 +4.99(+1.04%)
May 13, 2024 480.66 482.30 476.86 479.46 179,113 +0.20(+0.04%)
May 10, 2024 474.06 479.54 472.63 479.26 474,838 +7.20(+1.53%)
May 09, 2024 469.27 473.09 465.43 472.06 169,525 +3.37(+0.72%)
May 08, 2024 467.53 471.02 464.19 468.69 379,408 +0.70(+0.15%)
May 07, 2024 474.07 480.19 467.96 467.99 458,852 -4.36(-0.92%)
May 06, 2024 468.60 474.74 466.60 472.35 330,911 +7.80(+1.68%)
May 03, 2024 462.75 466.56 455.64 464.55 288,780 +8.47(+1.86%)
May 02, 2024 454.87 456.14 447.77 456.08 236,401 +5.37(+1.19%)
May 01, 2024 446.00 455.62 440.70 450.71 374,990 +2.99(+0.67%)
Apr 30, 2024 445.32 450.31 445.30 447.72 278,200 -0.13(-0.03%)
Apr 29, 2024 445.13 448.48 442.30 447.85 219,700 +4.64(+1.05%)
Apr 26, 2024 442.61 445.65 439.19 443.21 277,114 -0.79(-0.18%)
Apr 25, 2024 438.30 450.54 428.30 444.00 482,385 +3.40(+0.77%)
Apr 24, 2024 422.69 451.29 421.83 440.60 778,412 +27.03(+6.54%)
Apr 23, 2024 408.44 419.30 407.00 413.57 465,686 +7.07(+1.74%)
Apr 22, 2024 398.48 407.05 396.81 406.50 499,844 +9.58(+2.41%)
Apr 19, 2024 400.59 406.07 396.92 396.92 343,458 -5.01(-1.25%)
Apr 18, 2024 407.22 409.88 401.50 401.93 219,784 -2.01(-0.50%)
Apr 17, 2024 413.35 414.00 403.48 403.94 249,434 -9.43(-2.28%)
Apr 16, 2024 412.22 414.75 408.36 413.37 214,909 +0.94(+0.23%)
Apr 15, 2024 421.66 421.66 409.85 412.43 200,278 -5.28(-1.26%)
Apr 12, 2024 410.21 421.31 410.21 417.71 280,225 +5.56(+1.35%)
Apr 11, 2024 417.37 418.92 408.49 412.15 444,518 -8.44(-2.01%)
Apr 10, 2024 425.92 429.86 420.46 420.58 290,295 -13.66(-3.15%)
Apr 09, 2024 442.53 443.69 430.11 434.25 229,626 -7.43(-1.68%)
Apr 08, 2024 442.98 444.58 438.83 441.68 240,931 +0.43(+0.10%)
Apr 05, 2024 429.61 441.84 428.73 441.25 255,526 +11.84(+2.76%)
Apr 04, 2024 433.42 437.41 427.56 429.41 218,169 +0.03(+0.01%)
Apr 03, 2024 422.98 429.43 421.66 429.38 348,434 +4.80(+1.13%)
Apr 02, 2024 425.71 427.65 421.42 424.58 245,815 -6.76(-1.57%)
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.