Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2024 315.94 317.40 315.74 315.77 80,208 -0.52(-0.16%)
Jul 22, 2024 314.90 316.39 313.88 316.29 210,722 +3.54(+1.13%)
Jul 19, 2024 314.39 315.35 312.29 312.75 163,168 -1.87(-0.59%)
Jul 18, 2024 318.47 319.06 313.58 314.62 99,920 -2.98(-0.94%)
Jul 17, 2024 318.72 319.24 317.42 317.60 59,740 -4.15(-1.29%)
Jul 16, 2024 320.29 322.19 320.20 321.75 75,928 +2.31(+0.72%)
Jul 15, 2024 319.60 321.12 318.45 319.44 91,510 +1.18(+0.37%)
Jul 12, 2024 316.53 319.95 316.53 318.26 73,474 +2.38(+0.75%)
Jul 11, 2024 318.23 318.73 315.70 315.88 74,858 -1.53(-0.48%)
Jul 10, 2024 315.20 317.66 314.95 317.41 70,513 +3.02(+0.96%)
Jul 09, 2024 314.78 315.31 314.34 314.39 33,467 +0.04(+0.01%)
Jul 08, 2024 314.44 314.91 313.87 314.35 64,905 +0.43(+0.14%)
Jul 05, 2024 312.60 314.21 312.23 313.92 73,881 +1.47(+0.47%)
Jul 03, 2024 311.01 312.66 311.01 312.45 34,773 +1.11(+0.36%)
Jul 02, 2024 308.27 311.34 308.27 311.34 45,857 +2.07(+0.67%)
Jul 01, 2024 309.74 309.74 307.96 309.27 165,360 +0.60(+0.19%)
Jun 28, 2024 310.64 312.07 308.13 308.67 349,872 -1.23(-0.40%)
Jun 27, 2024 309.12 309.94 308.88 309.90 94,596 +0.74(+0.24%)
Jun 26, 2024 308.16 309.48 307.90 309.16 175,562 +0.16(+0.05%)
Jun 25, 2024 308.86 309.07 307.72 309.00 83,847 +0.84(+0.27%)
Jun 24, 2024 308.35 310.02 308.03 308.16 212,547 -0.54(-0.17%)
Jun 21, 2024 308.90 309.06 307.87 308.70 53,564 -0.34(-0.11%)
Jun 20, 2024 310.15 310.67 308.06 309.04 106,135 -0.80(-0.26%)
Jun 18, 2024 309.21 309.91 308.96 309.84 307,615 +0.60(+0.19%)
Jun 17, 2024 306.33 309.72 306.00 309.24 191,279 +2.56(+0.83%)
Jun 14, 2024 306.06 306.68 305.10 306.68 44,566 -0.17(-0.06%)
Jun 13, 2024 307.88 307.88 305.63 306.85 66,759 +0.12(+0.04%)
Jun 12, 2024 307.08 308.49 306.22 306.73 64,874 +2.71(+0.89%)
Jun 11, 2024 302.61 304.04 301.39 304.02 75,658 +0.43(+0.14%)
Jun 10, 2024 301.90 303.62 301.66 303.59 42,818 +1.13(+0.37%)
Jun 07, 2024 302.30 304.02 301.84 302.46 83,192 -0.63(-0.21%)
Jun 06, 2024 303.26 303.71 302.29 303.09 62,328 -0.17(-0.06%)
Jun 05, 2024 301.07 303.34 300.02 303.26 84,924 +3.60(+1.20%)
Jun 04, 2024 299.27 300.21 297.98 299.66 49,102 -0.08(-0.03%)
Jun 03, 2024 300.95 300.95 297.17 299.74 70,392 -0.13(-0.04%)
May 31, 2024 298.03 299.87 295.01 299.87 108,165 +2.69(+0.91%)
May 30, 2024 298.20 298.70 296.57 297.17 289,850 -1.74(-0.58%)
May 29, 2024 298.59 299.50 298.42 298.91 201,853 -2.17(-0.72%)
May 28, 2024 301.93 301.93 299.72 301.08 176,572 -0.18(-0.06%)
May 24, 2024 300.05 301.67 299.86 301.26 98,212 +2.23(+0.75%)
May 23, 2024 303.32 303.32 298.47 299.03 127,546 -2.76(-0.92%)
May 22, 2024 302.56 302.62 300.44 301.79 214,787 -0.98(-0.32%)
May 21, 2024 301.51 302.77 301.51 302.77 139,132 +0.54(+0.18%)
May 20, 2024 301.70 303.05 301.70 302.23 63,080 +0.49(+0.16%)
May 17, 2024 301.50 301.77 300.90 301.74 60,851 +0.51(+0.17%)
May 16, 2024 302.40 302.95 301.23 301.23 49,008 -0.92(-0.30%)
May 15, 2024 300.38 302.39 299.78 302.15 55,973 +3.52(+1.18%)
May 14, 2024 297.24 298.83 297.08 298.63 100,516 +1.63(+0.55%)
May 13, 2024 297.82 298.02 296.74 297.00 47,453 +0.05(+0.02%)
May 10, 2024 297.80 298.04 296.51 296.95 66,652 +0.13(+0.04%)
May 09, 2024 295.20 296.82 294.68 296.82 99,824 +1.81(+0.61%)
May 08, 2024 294.06 295.22 293.94 295.02 33,035 -0.21(-0.07%)
May 07, 2024 295.30 295.98 294.87 295.23 174,771 +0.36(+0.12%)
May 06, 2024 293.25 294.90 293.12 294.87 222,696 +3.28(+1.13%)
May 03, 2024 292.10 292.75 290.41 291.59 58,007 +3.55(+1.23%)
May 02, 2024 287.60 288.73 285.29 288.04 96,840 +2.27(+0.80%)
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.