Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 298.56 301.01 297.68 299.02 1,445,707 -0.52(-0.17%)
Jul 11, 2024 294.99 300.94 294.68 299.54 1,860,127 +6.27(+2.14%)
Jul 10, 2024 292.73 293.66 289.46 293.27 1,466,243 +0.54(+0.18%)
Jul 09, 2024 296.00 296.84 292.52 292.73 1,252,195 -2.80(-0.95%)
Jul 08, 2024 294.51 297.89 293.62 295.53 1,532,992 +1.53(+0.52%)
Jul 05, 2024 293.71 294.97 292.07 294.00 1,480,191 +0.29(+0.10%)
Jul 03, 2024 299.24 299.50 292.65 293.71 1,274,327 -4.51(-1.51%)
Jul 02, 2024 296.49 301.21 296.49 298.22 1,834,450 -0.46(-0.15%)
Jul 01, 2024 298.12 301.28 297.21 298.68 2,469,093 -1.16(-0.39%)
Jun 28, 2024 293.90 302.41 293.44 299.84 4,278,925 +4.37(+1.48%)
Jun 27, 2024 293.12 295.85 288.41 295.47 3,986,188 -0.72(-0.24%)
Jun 26, 2024 288.42 296.86 284.00 296.19 11,120,695 +39.81(+15.53%)
Jun 25, 2024 256.15 256.80 252.60 256.38 6,262,699 -0.13(-0.05%)
Jun 24, 2024 253.98 257.31 253.14 256.51 1,896,630 +4.23(+1.68%)
Jun 21, 2024 251.60 254.50 250.24 252.28 3,167,837 +1.13(+0.45%)
Jun 20, 2024 247.41 251.97 247.11 251.15 1,496,517 +4.41(+1.79%)
Jun 18, 2024 248.84 251.04 246.25 246.74 1,514,339 -1.96(-0.79%)
Jun 17, 2024 244.20 249.11 243.52 248.70 1,258,886 +3.61(+1.47%)
Jun 14, 2024 245.21 246.56 241.60 245.09 1,252,576 -2.16(-0.87%)
Jun 13, 2024 247.78 248.14 242.93 247.25 1,021,173 +0.00(+0.00%)
Jun 12, 2024 252.00 252.92 246.78 247.25 1,564,455 -3.81(-1.52%)
Jun 11, 2024 250.79 251.21 248.54 251.06 1,183,117 -1.28(-0.51%)
Jun 10, 2024 245.66 252.83 244.58 252.34 1,483,425 +5.96(+2.42%)
Jun 07, 2024 246.61 250.00 245.80 246.38 1,288,913 -2.53(-1.01%)
Jun 06, 2024 246.70 249.92 245.97 248.91 1,177,378 +2.21(+0.89%)
Jun 05, 2024 246.55 246.98 243.14 246.70 935,475 +2.09(+0.85%)
Jun 04, 2024 246.65 246.98 242.93 244.61 1,260,026 -2.66(-1.07%)
Jun 03, 2024 252.00 252.61 245.37 247.27 1,417,585 -5.31(-2.10%)
May 31, 2024 248.64 252.94 246.77 252.58 1,756,705 +4.36(+1.75%)
May 30, 2024 244.81 248.34 244.17 248.22 1,090,335 +4.45(+1.82%)
May 29, 2024 244.50 245.69 242.98 243.78 1,114,142 -2.91(-1.18%)
May 28, 2024 245.85 248.07 245.37 246.69 1,235,786 +0.45(+0.18%)
May 24, 2024 248.64 249.53 244.97 246.24 1,102,589 -1.69(-0.68%)
May 23, 2024 250.18 250.78 245.55 247.93 1,454,417 -2.77(-1.10%)
May 22, 2024 250.63 251.28 248.43 250.70 1,775,723 -0.26(-0.10%)
May 21, 2024 252.62 253.41 249.56 250.96 1,032,721 -2.37(-0.93%)
May 20, 2024 255.59 256.01 252.69 253.32 904,453 -2.53(-0.99%)
May 17, 2024 258.67 258.67 254.88 255.85 1,427,467 -1.52(-0.59%)
May 16, 2024 257.15 259.57 256.01 257.37 1,142,460 -0.54(-0.21%)
May 15, 2024 258.59 259.31 256.79 257.91 1,151,889 +0.28(+0.11%)
May 14, 2024 265.77 266.17 256.94 257.63 2,547,497 -7.81(-2.94%)
May 13, 2024 264.58 266.87 263.59 265.44 2,047,559 +1.15(+0.44%)
May 10, 2024 260.63 264.50 260.63 264.28 1,098,401 +3.65(+1.40%)
May 09, 2024 256.77 261.08 256.77 260.63 928,743 +4.03(+1.57%)
May 08, 2024 256.38 257.59 254.42 256.61 1,461,815 -1.45(-0.56%)
May 07, 2024 259.81 260.61 257.08 258.06 1,490,578 -0.82(-0.32%)
May 06, 2024 261.41 261.57 258.75 258.87 934,227 -0.36(-0.14%)
May 03, 2024 262.07 264.12 258.43 259.23 1,091,180 -1.37(-0.53%)
May 02, 2024 261.86 262.44 258.60 260.60 1,318,805 +1.29(+0.50%)
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.