Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 230.48 232.29 229.23 231.81 7,119,078 +1.33(+0.58%)
Jun 17, 2024 230.28 231.84 227.77 230.48 10,561,671 -1.46(-0.63%)
Jun 14, 2024 229.35 235.25 229.20 231.94 8,833,786 +2.91(+1.27%)
Jun 13, 2024 235.52 235.65 228.66 229.03 13,584,541 -6.77(-2.87%)
Jun 12, 2024 240.56 242.20 234.89 235.80 10,257,295 -5.19(-2.15%)
Jun 11, 2024 241.16 243.75 236.26 240.99 7,261,878 -0.85(-0.35%)
Jun 10, 2024 241.79 243.64 240.43 241.84 7,658,140 -0.01(-0.00%)
Jun 07, 2024 242.33 243.93 240.29 241.85 6,883,877 -0.91(-0.37%)
Jun 06, 2024 239.88 246.75 239.45 242.76 11,704,022 +6.23(+2.63%)
Jun 05, 2024 235.64 236.92 231.55 236.53 10,769,840 +1.67(+0.71%)
Jun 04, 2024 235.72 240.59 232.20 234.86 11,566,914 -1.76(-0.74%)
Jun 03, 2024 234.62 240.99 230.21 236.62 19,959,264 +2.18(+0.93%)
May 31, 2024 219.11 234.62 216.06 234.44 36,811,024 +16.43(+7.54%)
May 30, 2024 223.40 225.09 212.00 218.01 66,822,560 -53.61(-19.74%)
May 29, 2024 268.00 272.87 267.77 271.62 13,278,596 +1.79(+0.66%)
May 28, 2024 273.10 273.23 267.16 269.83 9,287,025 -2.46(-0.90%)
May 24, 2024 270.93 274.96 268.53 272.29 8,325,134 -6.28(-2.25%)
May 23, 2024 286.68 287.00 277.46 278.57 5,455,272 -5.25(-1.85%)
May 22, 2024 283.41 287.09 282.83 283.82 3,308,464 +0.06(+0.02%)
May 21, 2024 286.79 287.22 283.29 283.76 3,491,762 -3.31(-1.15%)
May 20, 2024 286.00 287.72 285.11 287.07 2,799,122 +1.46(+0.51%)
May 17, 2024 287.04 287.34 284.26 285.61 3,481,363 +0.93(+0.33%)
May 16, 2024 289.42 290.02 284.58 284.68 3,567,524 -2.86(-0.99%)
May 15, 2024 279.74 287.80 279.73 287.54 5,828,358 +10.74(+3.88%)
May 14, 2024 276.96 278.86 275.04 276.80 3,056,418 -0.72(-0.26%)
May 13, 2024 277.14 277.80 275.19 277.52 2,998,562 +0.85(+0.31%)
May 10, 2024 276.10 279.64 274.97 276.67 2,912,310 +1.50(+0.55%)
May 09, 2024 272.17 275.35 271.07 275.17 4,709,502 -3.80(-1.36%)
May 08, 2024 275.73 279.94 275.73 278.97 3,282,687 +1.79(+0.65%)
May 07, 2024 275.59 278.88 274.07 277.18 3,519,907 +1.55(+0.56%)
May 06, 2024 276.17 277.13 274.06 275.63 3,744,029 +1.97(+0.72%)
May 03, 2024 276.82 277.67 273.35 273.66 4,041,640 +1.53(+0.56%)
May 02, 2024 270.43 273.08 267.94 272.13 3,892,974 +3.44(+1.28%)
May 01, 2024 269.02 274.00 266.55 268.69 3,761,012 -0.25(-0.09%)
Apr 30, 2024 274.51 274.61 268.36 268.94 5,217,477 -6.80(-2.47%)
Apr 29, 2024 274.89 277.29 273.22 275.74 3,608,697 +1.45(+0.53%)
Apr 26, 2024 275.00 276.90 273.46 274.29 3,754,597 +1.15(+0.42%)
Apr 25, 2024 271.60 273.58 269.28 273.14 4,811,483 -3.05(-1.10%)
Apr 24, 2024 278.00 278.94 274.11 276.19 3,936,488 -0.49(-0.18%)
Apr 23, 2024 274.95 276.70 270.41 276.68 6,283,757 +2.87(+1.05%)
Apr 22, 2024 279.39 279.70 269.56 273.81 6,751,860 +3.44(+1.27%)
Apr 19, 2024 272.49 273.15 268.73 270.37 4,913,559 -1.55(-0.57%)
Apr 18, 2024 276.32 276.33 269.75 271.92 5,916,579 -4.40(-1.59%)
Apr 17, 2024 277.74 278.97 274.84 276.32 4,198,890 -1.09(-0.39%)
Apr 16, 2024 274.78 280.56 272.44 277.41 7,623,783 +4.51(+1.65%)
Apr 15, 2024 282.94 286.48 271.66 272.90 18,362,676 -21.42(-7.28%)
Apr 12, 2024 296.87 297.85 293.50 294.32 3,819,972 -4.83(-1.61%)
Apr 11, 2024 299.47 301.09 296.41 299.15 3,467,568 -0.47(-0.16%)
Apr 10, 2024 298.45 300.92 298.15 299.62 3,036,045 -2.75(-0.91%)
Apr 09, 2024 303.32 305.60 299.25 302.37 2,997,769 +0.64(+0.21%)
Apr 08, 2024 301.10 303.50 299.52 301.73 3,142,828 -0.18(-0.06%)
Apr 05, 2024 293.54 303.42 293.30 301.91 4,918,182 +7.77(+2.64%)
Apr 04, 2024 308.26 311.30 292.10 294.14 8,349,770 -10.60(-3.48%)
Apr 03, 2024 303.99 307.16 303.10 304.74 3,047,162 +0.74(+0.24%)
Apr 02, 2024 297.50 304.46 294.89 304.00 4,745,995 +1.74(+0.58%)
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.