Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 226.78 230.34 226.01 230.02 1,687,004 +3.21(+1.42%)
Jul 11, 2024 223.71 228.14 222.75 226.81 2,482,991 +3.73(+1.67%)
Jul 10, 2024 223.36 224.43 220.34 223.08 1,769,025 -0.01(-0.00%)
Jul 09, 2024 225.32 226.23 221.52 223.09 1,907,548 -3.45(-1.52%)
Jul 08, 2024 226.51 228.99 223.82 226.54 1,673,978 -2.59(-1.13%)
Jul 05, 2024 224.95 229.35 224.01 229.13 1,692,912 +3.58(+1.59%)
Jul 03, 2024 227.20 228.95 225.35 225.55 882,829 -1.21(-0.53%)
Jul 02, 2024 223.12 226.79 223.02 226.76 1,715,353 +2.04(+0.91%)
Jul 01, 2024 223.00 225.41 219.57 224.72 1,495,809 +1.16(+0.52%)
Jun 28, 2024 223.35 225.41 221.96 223.56 2,677,243 +0.20(+0.09%)
Jun 27, 2024 217.55 224.14 217.26 223.36 1,973,842 +6.58(+3.04%)
Jun 26, 2024 216.48 219.01 215.81 216.78 1,827,940 -0.60(-0.28%)
Jun 25, 2024 219.28 219.59 216.91 217.38 1,567,170 -1.32(-0.60%)
Jun 24, 2024 218.22 220.00 217.41 218.70 2,369,408 -0.39(-0.18%)
Jun 21, 2024 216.78 219.70 216.27 219.09 5,458,619 +4.50(+2.10%)
Jun 20, 2024 210.00 216.34 209.35 214.59 2,842,653 +6.90(+3.32%)
Jun 18, 2024 211.00 212.85 207.37 207.69 2,148,265 -4.77(-2.25%)
Jun 17, 2024 207.76 213.65 207.18 212.46 2,039,393 +2.98(+1.42%)
Jun 14, 2024 208.07 210.88 207.11 209.48 1,641,814 +2.40(+1.16%)
Jun 13, 2024 211.70 211.70 207.00 207.08 1,928,769 -3.85(-1.83%)
Jun 12, 2024 215.26 215.27 210.49 210.93 2,992,125 -3.20(-1.49%)
Jun 11, 2024 213.75 214.84 212.50 214.13 1,915,164 +1.40(+0.66%)
Jun 10, 2024 213.38 215.08 209.84 212.73 2,627,749 -2.83(-1.31%)
Jun 07, 2024 213.72 217.16 213.14 215.56 2,412,757 +0.61(+0.28%)
Jun 06, 2024 212.78 216.77 212.37 214.95 2,614,922 +2.49(+1.17%)
Jun 05, 2024 211.89 215.57 211.16 212.46 2,558,436 +1.34(+0.63%)
Jun 04, 2024 211.85 212.82 209.04 211.12 3,601,946 +0.29(+0.14%)
Jun 03, 2024 210.07 211.84 207.56 210.83 3,238,228 -0.62(-0.29%)
May 31, 2024 208.08 213.06 207.86 211.45 6,452,158 +4.01(+1.93%)
May 30, 2024 207.25 209.66 204.52 207.44 7,025,531 -4.14(-1.96%)
May 29, 2024 214.99 216.06 211.19 211.58 3,762,134 -3.86(-1.79%)
May 28, 2024 219.04 219.53 211.29 215.44 7,422,760 -5.47(-2.48%)
May 24, 2024 232.19 236.95 219.39 220.91 15,624,525 -39.99(-15.33%)
May 23, 2024 263.27 263.66 260.05 260.90 4,396,278 +1.02(+0.39%)
May 22, 2024 260.00 263.02 258.88 259.88 2,201,694 +1.02(+0.39%)
May 21, 2024 258.87 259.90 256.99 258.86 1,939,128 -0.64(-0.25%)
May 20, 2024 256.03 259.80 256.00 259.50 1,880,366 +1.57(+0.61%)
May 17, 2024 257.47 259.48 256.29 257.93 2,018,502 +1.36(+0.53%)
May 16, 2024 248.96 256.89 248.49 256.57 1,887,154 +5.26(+2.09%)
May 15, 2024 247.90 252.97 247.05 251.31 2,194,292 +4.43(+1.79%)
May 14, 2024 247.25 248.96 246.12 246.88 1,737,324 -0.20(-0.08%)
May 13, 2024 246.17 248.80 246.16 247.08 2,161,704 +0.74(+0.30%)
May 10, 2024 246.28 249.67 246.09 246.34 1,582,077 +0.38(+0.15%)
May 09, 2024 250.37 250.88 245.89 245.96 2,577,058 -3.67(-1.47%)
May 08, 2024 249.44 251.28 248.04 249.63 1,475,179 +0.20(+0.08%)
May 07, 2024 249.30 251.22 247.66 249.43 1,647,175 -0.48(-0.19%)
May 06, 2024 252.29 252.29 247.18 249.91 2,881,516 -5.87(-2.29%)
May 03, 2024 253.15 258.00 252.36 255.78 3,072,639 +4.93(+1.97%)
May 02, 2024 249.58 255.20 248.70 250.85 3,949,437 +5.89(+2.40%)
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.