Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 536.76 538.08 531.63 534.81 584,313 -3.94(-0.73%)
Jun 13, 2024 529.78 549.99 521.78 538.75 1,458,493 +8.14(+1.53%)
Jun 12, 2024 537.20 538.00 522.98 530.61 1,282,250 -6.32(-1.18%)
Jun 11, 2024 535.55 537.75 533.51 536.93 597,471 +0.68(+0.13%)
Jun 10, 2024 538.19 541.22 531.68 536.25 671,005 -1.06(-0.20%)
Jun 07, 2024 540.64 544.25 537.00 537.31 744,635 -2.09(-0.39%)
Jun 06, 2024 538.72 540.76 536.17 539.40 616,903 +1.03(+0.19%)
Jun 05, 2024 543.29 543.29 531.18 538.38 652,810 -0.42(-0.08%)
Jun 04, 2024 540.67 542.15 535.91 538.79 1,250,306 -2.28(-0.42%)
Jun 03, 2024 532.36 542.54 531.72 541.08 1,241,978 +4.23(+0.79%)
May 31, 2024 522.29 540.73 516.43 536.85 4,162,348 +31.05(+6.14%)
May 30, 2024 503.50 509.82 499.00 505.81 1,019,156 +1.81(+0.36%)
May 29, 2024 513.94 513.94 489.69 503.99 1,416,505 -13.63(-2.63%)
May 28, 2024 518.43 519.28 512.17 517.62 1,526,651 -2.21(-0.43%)
May 24, 2024 543.45 544.57 519.02 519.83 1,538,429 -22.46(-4.14%)
May 23, 2024 543.93 545.70 540.96 542.29 534,363 -3.85(-0.70%)
May 22, 2024 542.72 548.68 541.31 546.14 768,744 +2.18(+0.40%)
May 21, 2024 541.07 544.85 539.12 543.96 608,216 +3.98(+0.74%)
May 20, 2024 545.35 546.32 539.54 539.98 536,554 -6.07(-1.11%)
May 17, 2024 544.81 546.33 539.77 546.05 900,289 +3.81(+0.70%)
May 16, 2024 539.25 544.64 538.38 542.25 946,365 +3.89(+0.72%)
May 15, 2024 533.23 539.69 533.23 538.36 695,398 +5.34(+1.00%)
May 14, 2024 538.04 538.59 531.93 533.01 658,425 -4.13(-0.77%)
May 13, 2024 537.00 538.42 533.73 537.14 1,093,806 -0.41(-0.08%)
May 10, 2024 537.48 541.49 536.59 537.55 843,926 +0.60(+0.11%)
May 09, 2024 532.04 537.75 532.04 536.95 457,953 +5.21(+0.98%)
May 08, 2024 537.02 538.13 530.58 531.74 810,101 -2.81(-0.53%)
May 07, 2024 530.79 535.27 530.66 534.55 694,971 +6.22(+1.18%)
May 06, 2024 528.06 529.00 525.75 528.33 759,265 +2.96(+0.56%)
May 03, 2024 523.69 526.73 517.33 525.37 821,930 +1.35(+0.26%)
May 02, 2024 526.13 527.01 522.15 524.02 1,343,779 +0.77(+0.15%)
May 01, 2024 523.18 526.27 518.17 523.25 980,558 -3.73(-0.71%)
Apr 30, 2024 532.07 532.98 525.52 526.98 953,160 -5.38(-1.01%)
Apr 29, 2024 537.45 539.00 531.14 532.37 646,112 -3.27(-0.61%)
Apr 26, 2024 534.80 538.37 528.38 535.63 702,851 -2.41(-0.45%)
Apr 25, 2024 533.34 540.43 533.34 538.05 1,070,211 +5.93(+1.11%)
Apr 24, 2024 530.39 533.33 525.46 532.12 918,790 +0.81(+0.15%)
Apr 23, 2024 532.93 537.02 528.59 531.31 814,144 +0.70(+0.13%)
Apr 22, 2024 528.51 535.29 525.86 530.61 1,529,749 +0.80(+0.15%)
Apr 19, 2024 531.08 534.43 524.31 529.81 1,796,943 +6.21(+1.19%)
Apr 18, 2024 519.01 537.48 519.01 523.60 2,602,901 +16.17(+3.19%)
Apr 17, 2024 507.48 512.09 504.96 507.43 1,405,796 +1.99(+0.39%)
Apr 16, 2024 510.88 512.46 502.14 505.44 1,130,700 +6.86(+1.38%)
Apr 15, 2024 503.85 504.37 496.98 498.58 1,034,920 +2.59(+0.52%)
Apr 12, 2024 498.86 499.79 492.81 495.99 1,192,291 -4.46(-0.89%)
Apr 11, 2024 507.23 507.23 498.00 500.44 882,916 -5.76(-1.14%)
Apr 10, 2024 510.87 512.41 504.25 506.20 853,844 -6.64(-1.29%)
Apr 09, 2024 508.25 512.94 505.47 512.84 943,481 +4.39(+0.86%)
Apr 08, 2024 503.63 508.94 503.63 508.46 986,552 +2.64(+0.52%)
Apr 05, 2024 497.14 506.79 495.91 505.82 1,008,932 +8.72(+1.76%)
Apr 04, 2024 505.75 506.60 495.26 497.09 1,045,120 -7.38(-1.46%)
Apr 03, 2024 497.58 504.81 497.46 504.47 1,088,492 +6.76(+1.36%)
Apr 02, 2024 502.42 505.40 492.15 497.71 1,817,043 -16.73(-3.25%)
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.