Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 281.60 288.64 280.73 286.52 536,248 +6.10(+2.18%)
Jul 11, 2024 274.38 280.73 273.29 280.42 596,644 +7.20(+2.64%)
Jul 10, 2024 268.57 273.51 265.09 273.22 676,914 +3.75(+1.39%)
Jul 09, 2024 272.16 275.45 269.28 269.47 895,505 -2.09(-0.77%)
Jul 08, 2024 269.87 271.59 269.35 271.56 431,151 +1.08(+0.40%)
Jul 05, 2024 267.39 270.50 266.61 270.48 327,437 +3.09(+1.16%)
Jul 03, 2024 267.50 269.06 266.30 267.39 270,292 -0.87(-0.32%)
Jul 02, 2024 267.69 271.46 264.87 268.26 554,085 +2.00(+0.75%)
Jul 01, 2024 268.01 268.07 264.07 266.26 400,981 -0.15(-0.06%)
Jun 28, 2024 269.94 271.65 265.66 266.41 931,444 -2.83(-1.05%)
Jun 27, 2024 269.42 270.42 264.76 269.24 613,738 -1.10(-0.41%)
Jun 26, 2024 267.77 271.46 266.46 270.34 569,214 +0.02(+0.01%)
Jun 25, 2024 270.58 271.20 265.64 270.32 639,632 +0.65(+0.24%)
Jun 24, 2024 267.17 272.18 266.95 269.67 511,526 +2.52(+0.94%)
Jun 21, 2024 263.25 269.99 260.69 267.15 1,421,270 +4.70(+1.79%)
Jun 20, 2024 254.41 262.81 254.31 262.45 729,762 +10.00(+3.96%)
Jun 18, 2024 252.10 253.62 251.04 252.45 376,136 +0.35(+0.14%)
Jun 17, 2024 248.76 252.28 247.10 252.10 282,404 +2.44(+0.98%)
Jun 14, 2024 249.66 251.21 248.12 249.66 325,826 -2.34(-0.93%)
Jun 13, 2024 253.12 253.12 247.69 252.00 546,048 -1.67(-0.66%)
Jun 12, 2024 257.00 257.95 253.00 253.67 479,450 -2.95(-1.15%)
Jun 11, 2024 258.16 259.60 255.91 256.62 350,483 -2.57(-0.99%)
Jun 10, 2024 257.37 260.48 255.87 259.19 426,785 +0.18(+0.07%)
Jun 07, 2024 261.36 262.36 258.33 259.01 287,340 -2.49(-0.95%)
Jun 06, 2024 257.70 261.80 257.12 261.50 560,210 +3.08(+1.19%)
Jun 05, 2024 258.60 260.00 255.11 258.42 397,295 +0.50(+0.19%)
Jun 04, 2024 257.23 259.25 256.27 257.92 659,687 -0.43(-0.17%)
Jun 03, 2024 266.36 266.36 258.16 258.35 551,672 -9.32(-3.48%)
May 31, 2024 267.04 267.88 263.77 267.67 688,135 +1.24(+0.47%)
May 30, 2024 264.63 266.94 262.35 266.43 464,236 +2.42(+0.92%)
May 29, 2024 261.13 264.54 261.13 264.01 387,909 +0.85(+0.32%)
May 28, 2024 267.51 267.91 262.87 263.16 545,434 -4.77(-1.78%)
May 24, 2024 270.65 271.27 267.73 267.93 404,504 -2.02(-0.75%)
May 23, 2024 272.60 274.53 268.07 269.95 313,547 -2.82(-1.03%)
May 22, 2024 272.67 274.50 271.64 272.77 414,674 -0.34(-0.12%)
May 21, 2024 277.76 278.29 272.81 273.11 740,110 -5.83(-2.09%)
May 20, 2024 281.00 282.24 278.56 278.94 441,058 -0.59(-0.21%)
May 17, 2024 280.58 283.18 278.56 279.53 477,452 -3.33(-1.18%)
May 16, 2024 279.17 285.77 278.61 282.86 574,741 +3.80(+1.36%)
May 15, 2024 283.37 284.13 278.81 279.06 804,262 -4.24(-1.50%)
May 14, 2024 287.30 288.45 279.18 283.30 682,014 -4.21(-1.46%)
May 13, 2024 284.18 291.35 283.43 287.51 745,305 +4.07(+1.44%)
May 10, 2024 285.33 287.85 282.85 283.44 866,310 +0.22(+0.08%)
May 09, 2024 289.00 297.36 274.60 283.22 1,174,192 -21.28(-6.99%)
May 08, 2024 304.60 306.54 302.28 304.50 688,865 -0.22(-0.07%)
May 07, 2024 303.26 304.94 302.37 304.72 452,405 +2.12(+0.70%)
May 06, 2024 301.93 304.62 300.02 302.60 463,374 +3.31(+1.11%)
May 03, 2024 301.57 302.40 298.94 299.29 491,355 +0.35(+0.12%)
May 02, 2024 299.08 300.30 295.89 298.94 375,681 +2.69(+0.91%)
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.