Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 16, 2024 399.46 412.64 396.28 409.70 763,371 +14.54(+3.68%)
Jul 15, 2024 404.00 406.48 393.01 395.16 1,148,440 -17.78(-4.31%)
Jul 12, 2024 404.63 413.88 401.08 412.94 845,763 +12.12(+3.02%)
Jul 11, 2024 396.25 403.70 395.00 400.82 627,493 +4.79(+1.21%)
Jul 10, 2024 395.03 398.46 392.84 396.03 630,158 +0.02(+0.01%)
Jul 09, 2024 395.38 398.59 391.41 396.01 645,487 +0.19(+0.05%)
Jul 08, 2024 392.27 403.25 391.24 395.82 912,258 +5.82(+1.49%)
Jul 05, 2024 390.00 390.67 384.89 390.00 550,376 +0.33(+0.08%)
Jul 03, 2024 393.00 396.99 388.00 389.67 431,444 -3.40(-0.86%)
Jul 02, 2024 384.50 394.49 383.98 393.07 749,345 +8.66(+2.25%)
Jul 01, 2024 385.87 390.50 381.96 384.41 862,000 -1.46(-0.38%)
Jun 28, 2024 385.98 388.02 382.46 385.87 818,130 -0.08(-0.02%)
Jun 27, 2024 389.00 391.43 383.10 385.95 932,722 -1.93(-0.50%)
Jun 26, 2024 388.00 390.33 386.33 387.88 489,160 -0.31(-0.08%)
Jun 25, 2024 390.20 392.44 386.12 388.19 595,170 -1.53(-0.39%)
Jun 24, 2024 383.85 394.82 383.00 389.72 834,004 +5.87(+1.53%)
Jun 21, 2024 380.80 385.67 379.64 383.85 1,349,510 +5.45(+1.44%)
Jun 20, 2024 381.85 384.77 376.39 378.40 995,054 -4.19(-1.10%)
Jun 18, 2024 388.00 390.63 382.28 382.59 778,572 -6.56(-1.69%)
Jun 17, 2024 390.11 391.50 385.40 389.15 670,891 -1.67(-0.43%)
Jun 14, 2024 395.25 396.70 388.50 390.82 781,220 -5.57(-1.41%)
Jun 13, 2024 393.00 399.18 392.43 396.39 981,839 +6.27(+1.61%)
Jun 12, 2024 389.74 394.56 386.25 390.12 916,409 +2.43(+0.63%)
Jun 11, 2024 381.99 387.82 380.24 387.69 965,584 +5.19(+1.36%)
Jun 10, 2024 381.55 382.66 376.56 382.50 793,079 -0.11(-0.03%)
Jun 07, 2024 383.09 385.37 380.39 382.61 758,377 -2.27(-0.59%)
Jun 06, 2024 384.43 389.13 382.27 384.88 684,526 -2.28(-0.59%)
Jun 05, 2024 390.00 390.96 385.09 387.16 819,735 -2.25(-0.58%)
Jun 04, 2024 386.99 396.31 386.50 389.41 872,706 -0.50(-0.13%)
Jun 03, 2024 394.40 399.81 386.09 389.91 1,188,296 -5.18(-1.31%)
May 31, 2024 421.21 421.21 382.12 395.09 3,378,154 +9.51(+2.47%)
May 30, 2024 381.65 388.89 380.74 385.58 2,345,121 +7.30(+1.93%)
May 29, 2024 379.00 386.46 377.82 378.28 1,263,785 -2.85(-0.75%)
May 28, 2024 381.35 386.00 377.69 381.13 967,958 -0.65(-0.17%)
May 24, 2024 375.33 383.41 375.31 381.78 969,387 +5.64(+1.50%)
May 23, 2024 380.25 380.80 376.02 376.14 849,309 -2.19(-0.58%)
May 22, 2024 383.10 383.10 376.90 378.33 769,580 -3.50(-0.92%)
May 21, 2024 386.51 388.76 378.09 381.83 940,668 -4.67(-1.21%)
May 20, 2024 392.66 394.98 386.01 386.50 1,016,433 -13.06(-3.27%)
May 17, 2024 402.37 402.37 396.06 399.56 533,525 -1.48(-0.37%)
May 16, 2024 401.84 406.98 400.60 401.04 516,985 -2.37(-0.59%)
May 15, 2024 406.31 407.00 401.57 403.41 500,955 +1.73(+0.43%)
May 14, 2024 407.40 409.59 401.30 401.68 665,676 -2.28(-0.56%)
May 13, 2024 404.45 411.60 401.31 403.96 708,199 +2.37(+0.59%)
May 10, 2024 397.00 402.82 397.00 401.59 664,597 +4.92(+1.24%)
May 09, 2024 389.18 397.14 388.00 396.67 602,759 +8.19(+2.11%)
May 08, 2024 393.51 397.99 387.23 388.48 699,285 -5.19(-1.32%)
May 07, 2024 393.50 398.80 390.77 393.67 789,085 -1.21(-0.31%)
May 06, 2024 397.28 398.66 392.75 394.88 909,554 -2.51(-0.63%)
May 03, 2024 402.50 404.51 397.27 397.39 591,400 +0.06(+0.02%)
May 02, 2024 402.52 405.18 396.73 397.33 639,458 -4.78(-1.19%)
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.