Historical Prices

Date Open High Low Close Volume Change (%)
Jul 16, 2024 446.94 447.16 439.70 443.53 2,846,604 -0.47(-0.11%)
Jul 15, 2024 440.33 444.40 438.74 444.00 1,727,373 +3.89(+0.88%)
Jul 12, 2024 437.40 442.23 437.32 440.11 2,645,730 +3.69(+0.85%)
Jul 11, 2024 432.00 437.77 430.11 436.42 4,032,620 +2.78(+0.64%)
Jul 10, 2024 434.61 437.41 429.05 433.64 4,784,125 -11.06(-2.49%)
Jul 09, 2024 446.65 447.58 442.79 444.70 1,608,701 -1.54(-0.35%)
Jul 08, 2024 449.28 450.61 445.00 446.24 1,802,110 -3.25(-0.72%)
Jul 05, 2024 447.11 449.95 444.27 449.49 2,220,708 +1.31(+0.29%)
Jul 03, 2024 445.32 449.29 444.27 448.18 3,211,092 +3.53(+0.79%)
Jul 02, 2024 435.00 444.76 435.00 444.65 2,061,314 +7.04(+1.61%)
Jul 01, 2024 440.80 442.46 435.55 437.61 3,149,550 -3.55(-0.80%)
Jun 28, 2024 444.64 448.30 438.72 441.16 4,105,189 -1.59(-0.36%)
Jun 27, 2024 448.57 448.70 442.00 442.75 3,313,864 -9.63(-2.13%)
Jun 26, 2024 452.75 454.68 451.39 452.38 2,451,224 -3.27(-0.72%)
Jun 25, 2024 458.48 460.31 453.80 455.65 2,529,625 -1.31(-0.29%)
Jun 24, 2024 454.93 463.07 454.93 456.96 2,596,946 +2.11(+0.46%)
Jun 21, 2024 452.19 455.30 450.26 454.85 5,062,387 +2.34(+0.52%)
Jun 20, 2024 451.06 454.48 448.36 452.51 3,006,692 +2.40(+0.53%)
Jun 18, 2024 447.06 451.20 446.70 450.11 2,636,508 +2.00(+0.45%)
Jun 17, 2024 442.43 449.34 441.68 448.11 2,351,732 +3.48(+0.78%)
Jun 14, 2024 443.34 444.96 441.20 444.63 2,161,549 -0.37(-0.08%)
Jun 13, 2024 443.00 445.15 439.32 445.00 2,916,448 +2.00(+0.45%)
Jun 12, 2024 451.49 452.50 441.60 443.00 2,738,902 -6.04(-1.35%)
Jun 11, 2024 447.84 449.25 445.11 449.04 1,777,282 -0.21(-0.05%)
Jun 10, 2024 448.42 450.17 444.37 449.25 1,954,507 -0.54(-0.12%)
Jun 07, 2024 449.45 453.00 447.26 449.79 1,669,852 +1.11(+0.25%)
Jun 06, 2024 448.49 449.78 444.63 448.68 1,886,747 +2.02(+0.45%)
Jun 05, 2024 446.80 447.56 442.31 446.66 2,156,796 +1.89(+0.42%)
Jun 04, 2024 443.36 444.88 441.32 444.77 2,096,397 +1.58(+0.36%)
Jun 03, 2024 443.48 445.00 437.88 443.19 2,123,760 -3.88(-0.87%)
May 31, 2024 442.69 447.34 439.25 447.07 3,922,005 +4.97(+1.12%)
May 30, 2024 442.21 444.19 440.67 442.10 2,189,892 -0.37(-0.08%)
May 29, 2024 442.11 444.56 441.80 442.47 1,877,082 -2.61(-0.59%)
May 28, 2024 450.00 450.62 442.39 445.08 2,670,871 -6.10(-1.35%)
May 24, 2024 452.51 454.45 450.32 451.18 2,162,184 -0.03(-0.01%)
May 23, 2024 456.52 458.05 450.44 451.21 2,084,595 -5.31(-1.16%)
May 22, 2024 458.90 462.50 455.17 456.52 1,713,093 -2.58(-0.56%)
May 21, 2024 457.91 460.39 455.63 459.10 2,165,965 -0.56(-0.12%)
May 20, 2024 459.48 462.22 458.78 459.66 1,397,229 -0.61(-0.13%)
May 17, 2024 460.45 461.69 458.11 460.27 1,985,919 +1.40(+0.31%)
May 16, 2024 460.00 464.93 458.82 458.87 2,411,728 +0.87(+0.19%)
May 15, 2024 452.79 458.60 452.79 458.00 2,437,639 +3.80(+0.84%)
May 14, 2024 457.92 458.98 449.30 454.20 2,991,357 -3.56(-0.78%)
May 13, 2024 456.93 458.72 455.50 457.76 2,069,339 +0.78(+0.17%)
May 10, 2024 457.33 458.58 454.98 456.98 1,730,056 +1.49(+0.33%)
May 09, 2024 453.55 456.02 453.55 455.49 1,970,149 +0.72(+0.16%)
May 08, 2024 454.00 455.11 449.92 454.77 2,332,424 +1.71(+0.38%)
May 07, 2024 451.76 453.30 447.52 453.06 2,352,034 +3.69(+0.82%)
May 06, 2024 447.23 450.50 445.56 449.37 2,536,191 +5.79(+1.31%)
May 03, 2024 444.91 445.26 436.90 443.58 3,711,615 +2.48(+0.56%)
May 02, 2024 443.00 444.05 438.05 441.10 3,866,315 -0.97(-0.22%)
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.