Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 808.00 810.12 804.15 807.43 1,775,495 -1.02(-0.13%)
May 23, 2024 810.00 820.61 802.15 808.45 3,024,651 +5.54(+0.69%)
May 22, 2024 801.00 804.88 795.25 802.91 1,767,140 -0.26(-0.03%)
May 21, 2024 792.46 816.61 791.39 803.17 4,333,695 +19.99(+2.55%)
May 20, 2024 766.90 784.33 766.12 783.18 2,188,257 +13.18(+1.71%)
May 17, 2024 772.89 774.87 767.10 770.00 1,672,386 -1.12(-0.15%)
May 16, 2024 784.71 786.48 770.14 771.12 2,312,298 -15.90(-2.02%)
May 15, 2024 764.15 787.66 763.10 787.02 3,037,592 +24.34(+3.19%)
May 14, 2024 750.24 763.20 750.24 762.68 1,959,354 +6.27(+0.83%)
May 13, 2024 762.20 762.25 749.25 756.41 1,851,759 -2.30(-0.30%)
May 10, 2024 772.70 776.10 758.71 758.71 2,085,842 -11.53(-1.50%)
May 09, 2024 775.68 782.67 767.89 770.24 2,525,986 -3.44(-0.45%)
May 08, 2024 777.77 780.02 770.89 773.68 2,093,411 -2.77(-0.36%)
May 07, 2024 767.59 777.76 760.81 776.45 2,884,016 +11.07(+1.45%)
May 06, 2024 736.78 765.68 734.75 765.38 3,402,521 +31.66(+4.31%)
May 03, 2024 741.74 743.73 729.10 733.72 4,603,025 -20.90(-2.77%)
May 02, 2024 776.02 776.02 753.01 754.62 3,260,666 -20.80(-2.68%)
May 01, 2024 773.44 781.27 766.94 775.43 2,808,946 -4.34(-0.56%)
Apr 30, 2024 773.68 794.14 766.35 779.77 7,448,384 +43.82(+5.95%)
Apr 29, 2024 734.50 739.32 728.37 735.95 2,733,342 +3.68(+0.50%)
Apr 26, 2024 722.25 736.20 719.77 732.26 2,012,790 +8.62(+1.19%)
Apr 25, 2024 723.77 726.75 717.08 723.64 2,612,600 -7.32(-1.00%)
Apr 24, 2024 751.36 751.36 727.54 730.95 2,136,531 -13.47(-1.81%)
Apr 23, 2024 739.94 744.89 730.20 744.42 2,045,304 +14.34(+1.96%)
Apr 22, 2024 728.50 736.62 724.19 730.09 2,357,554 +5.01(+0.69%)
Apr 19, 2024 747.88 748.73 720.84 725.07 3,511,523 -19.61(-2.63%)
Apr 18, 2024 748.14 750.92 742.50 744.68 1,719,904 -4.81(-0.64%)
Apr 17, 2024 757.91 770.52 743.61 749.49 3,075,257 +4.02(+0.54%)
Apr 16, 2024 750.40 751.86 741.74 745.47 2,573,788 -4.02(-0.54%)
Apr 15, 2024 758.78 766.69 748.25 749.49 2,362,267 -0.87(-0.12%)
Apr 12, 2024 758.28 762.20 748.51 750.36 2,499,290 -7.94(-1.05%)
Apr 11, 2024 758.49 762.03 749.72 758.30 1,598,352 -2.39(-0.31%)
Apr 10, 2024 750.00 763.96 745.56 760.68 1,703,036 +4.73(+0.63%)
Apr 09, 2024 776.32 776.50 749.37 755.95 2,468,502 -20.02(-2.58%)
Apr 08, 2024 783.68 783.86 772.03 775.97 1,666,489 -6.91(-0.88%)
Apr 05, 2024 764.17 785.37 761.79 782.88 2,117,033 +16.10(+2.10%)
Apr 04, 2024 780.21 786.56 766.51 766.77 2,356,082 -7.90(-1.02%)
Apr 03, 2024 764.39 785.91 764.11 774.67 3,048,311 +12.01(+1.57%)
Apr 02, 2024 753.78 763.77 752.22 762.66 2,600,997 +3.40(+0.45%)
Apr 01, 2024 774.68 776.18 752.54 759.26 2,925,730 -17.38(-2.24%)
Mar 28, 2024 778.99 792.32 775.12 776.64 3,215,046 -0.22(-0.03%)
Mar 27, 2024 777.38 783.92 766.07 776.86 2,301,410 +3.27(+0.42%)
Mar 26, 2024 772.88 777.00 767.69 773.58 2,102,319 +1.76(+0.23%)
Mar 25, 2024 769.79 777.16 766.84 771.82 1,808,893 +2.52(+0.33%)
Mar 22, 2024 768.69 775.68 765.97 769.30 1,984,397 +0.35(+0.05%)
Mar 21, 2024 772.68 779.21 757.59 768.95 3,019,920 -2.60(-0.34%)
Mar 20, 2024 768.80 771.84 755.35 771.54 2,040,746 +0.08(+0.01%)
Mar 19, 2024 757.15 772.53 753.72 771.47 2,560,438 +10.10(+1.33%)
Mar 18, 2024 760.98 768.37 756.96 761.36 2,525,142 +8.48(+1.13%)
Mar 15, 2024 754.10 759.60 746.43 752.89 3,736,422 -6.55(-0.86%)
Mar 14, 2024 763.65 766.69 748.12 759.44 2,651,456 +2.89(+0.38%)
Mar 13, 2024 755.71 759.48 744.44 756.55 2,361,125 +2.88(+0.38%)
Mar 12, 2024 739.70 754.68 736.75 753.66 2,703,473 +20.54(+2.80%)
Mar 11, 2024 750.93 755.51 726.38 733.12 3,976,800 -27.72(-3.64%)
Mar 08, 2024 778.67 778.67 753.72 760.84 4,061,878 -17.99(-2.31%)
Mar 07, 2024 770.53 791.64 759.83 778.83 3,980,067 +0.39(+0.05%)
Mar 06, 2024 782.96 786.51 772.68 778.44 2,517,730 +2.18(+0.28%)
Mar 05, 2024 783.97 787.19 767.97 776.27 3,171,326 -14.66(-1.85%)
Mar 04, 2024 795.09 799.42 784.83 790.93 3,857,252 +10.14(+1.30%)
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.