Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 13, 2024 372.70 374.70 368.75 374.43 147,792 +0.72(+0.19%)
Jun 12, 2024 377.75 380.68 370.33 373.71 166,117 -5.39(-1.42%)
Jun 11, 2024 379.59 379.83 376.83 379.10 156,707 -2.51(-0.66%)
Jun 10, 2024 380.66 383.18 378.39 381.61 139,591 -1.20(-0.31%)
Jun 07, 2024 381.08 386.98 381.08 382.81 136,266 +3.15(+0.83%)
Jun 06, 2024 381.20 383.52 379.36 379.66 114,637 -0.91(-0.24%)
Jun 05, 2024 385.05 385.05 377.08 380.57 198,648 -4.14(-1.08%)
Jun 04, 2024 384.94 389.66 383.58 384.71 194,958 -2.05(-0.53%)
Jun 03, 2024 391.00 393.24 383.76 386.76 201,544 -4.17(-1.07%)
May 31, 2024 387.82 392.05 387.30 390.93 369,837 +2.40(+0.62%)
May 30, 2024 383.30 389.70 381.99 388.53 226,971 +5.84(+1.53%)
May 29, 2024 385.71 386.87 382.38 382.69 228,277 -3.77(-0.98%)
May 28, 2024 388.75 390.32 386.26 386.46 203,734 -3.30(-0.85%)
May 24, 2024 385.65 389.83 385.65 389.76 99,284 +4.38(+1.14%)
May 23, 2024 396.74 397.03 383.13 385.39 318,701 -12.09(-3.04%)
May 22, 2024 392.55 398.73 391.93 397.47 260,453 +5.34(+1.36%)
May 21, 2024 388.48 392.56 388.48 392.13 297,945 +4.34(+1.12%)
May 20, 2024 392.01 392.01 387.09 387.79 228,331 -3.10(-0.79%)
May 17, 2024 389.26 391.88 386.09 390.90 262,583 +4.63(+1.20%)
May 16, 2024 378.58 387.15 375.89 386.27 354,827 +13.09(+3.51%)
May 15, 2024 376.61 378.99 372.72 373.18 202,344 -3.63(-0.96%)
May 14, 2024 378.55 378.55 372.65 376.81 220,540 -2.41(-0.63%)
May 13, 2024 380.44 382.93 378.80 379.22 192,876 -1.74(-0.46%)
May 10, 2024 379.45 383.57 379.01 380.96 145,927 +2.39(+0.63%)
May 09, 2024 378.53 380.91 377.50 378.57 141,124 -0.44(-0.12%)
May 08, 2024 378.78 381.60 375.42 379.01 197,110 +2.32(+0.62%)
May 07, 2024 379.20 379.38 374.66 376.69 321,478 -0.36(-0.09%)
May 06, 2024 369.06 377.16 368.33 377.05 292,430 +9.30(+2.53%)
May 03, 2024 369.15 369.20 361.60 367.75 195,940 -2.41(-0.65%)
May 02, 2024 370.16 371.50 364.41 370.15 534,110 +2.16(+0.59%)
May 01, 2024 364.74 373.25 364.74 368.00 569,891 +3.47(+0.95%)
Apr 30, 2024 358.15 365.72 349.71 364.52 566,252 -2.69(-0.73%)
Apr 29, 2024 363.12 367.58 363.08 367.21 427,120 +4.39(+1.21%)
Apr 26, 2024 361.98 364.48 359.58 362.82 295,650 -1.06(-0.29%)
Apr 25, 2024 365.36 368.39 360.58 363.88 332,498 +0.02(+0.01%)
Apr 24, 2024 364.43 365.38 360.31 363.86 337,729 -2.91(-0.79%)
Apr 23, 2024 371.94 372.64 366.00 366.77 286,519 -4.15(-1.12%)
Apr 22, 2024 369.39 374.06 367.45 370.92 234,821 +2.57(+0.70%)
Apr 19, 2024 360.02 368.63 358.15 368.35 427,430 +10.00(+2.79%)
Apr 18, 2024 357.85 360.30 353.39 358.36 401,221 +3.05(+0.86%)
Apr 17, 2024 355.03 356.94 352.26 355.30 450,258 -2.77(-0.77%)
Apr 16, 2024 358.07 359.99 354.69 358.07 304,443 +0.39(+0.11%)
Apr 15, 2024 362.77 366.25 357.25 357.68 208,124 -2.27(-0.63%)
Apr 12, 2024 362.61 366.11 359.25 359.95 244,925 -4.32(-1.19%)
Apr 11, 2024 366.45 369.82 360.75 364.26 344,808 -5.46(-1.48%)
Apr 10, 2024 370.88 374.20 367.29 369.73 290,649 +0.14(+0.04%)
Apr 09, 2024 378.70 378.81 367.84 369.59 309,229 -9.56(-2.52%)
Apr 08, 2024 379.31 382.10 377.26 379.15 221,373 +1.24(+0.33%)
Apr 05, 2024 380.07 382.61 376.31 377.90 253,217 +0.40(+0.11%)
Apr 04, 2024 388.47 389.67 377.45 377.51 291,380 -8.12(-2.11%)
Apr 03, 2024 388.94 389.86 382.77 385.62 376,397 -4.23(-1.08%)
Apr 02, 2024 397.51 398.69 389.78 389.85 307,065 -6.14(-1.55%)
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.