Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 270.93 274.96 268.53 272.29 8,324,375 -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%)
Apr 01, 2024 301.69 303.51 299.99 302.26 2,917,941 +1.08(+0.36%)
Mar 28, 2024 300.00 301.89 301.85 301.18 4,892,319 -0.20(-0.07%)
Mar 27, 2024 307.44 309.30 298.63 301.38 3,859,555 -4.45(-1.46%)
Mar 26, 2024 307.48 307.98 304.89 305.83 3,893,496 -0.23(-0.08%)
Mar 25, 2024 303.70 307.71 302.54 306.06 4,140,681 -1.71(-0.56%)
Mar 22, 2024 309.32 310.23 306.65 307.77 3,779,211 -0.62(-0.20%)
Mar 21, 2024 307.94 311.80 306.35 308.39 6,089,993 +2.31(+0.75%)
Mar 20, 2024 301.97 307.02 300.69 306.08 4,945,501 +4.63(+1.54%)
Mar 19, 2024 298.18 301.77 296.62 301.45 3,329,476 +0.94(+0.31%)
Mar 18, 2024 299.62 300.97 296.02 300.51 5,239,977 +6.18(+2.10%)
Mar 15, 2024 298.96 300.05 293.77 294.33 11,885,107 -8.99(-2.96%)
Mar 14, 2024 305.00 309.49 302.00 303.32 4,828,275 -1.36(-0.45%)
Mar 13, 2024 305.00 307.73 303.11 304.68 5,548,612 -1.54(-0.50%)
Mar 12, 2024 306.31 308.64 303.47 306.22 4,837,745 +0.62(+0.20%)
Mar 11, 2024 302.25 307.20 299.86 305.60 4,900,527 +0.72(+0.24%)
Mar 08, 2024 301.81 308.47 301.81 304.88 4,858,006 +2.86(+0.95%)
Mar 07, 2024 305.60 306.37 301.36 302.02 6,793,754 -1.35(-0.44%)
Mar 06, 2024 304.24 305.49 302.34 303.37 8,444,824 +5.01(+1.68%)
Mar 05, 2024 310.90 312.14 295.75 298.36 9,361,278 -15.87(-5.05%)
Mar 04, 2024 314.16 317.24 313.13 314.23 9,360,626 -2.24(-0.71%)
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.