Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2024 504.02 507.40 501.04 502.42 956,409 -1.47(-0.29%)
Jul 22, 2024 500.38 505.43 497.97 503.89 921,472 +3.77(+0.75%)
Jul 19, 2024 508.17 509.50 499.70 500.12 1,290,484 -4.60(-0.91%)
Jul 18, 2024 507.38 513.74 494.17 504.72 3,225,697 -16.21(-3.11%)
Jul 17, 2024 526.00 530.54 509.00 520.93 4,192,952 -32.21(-5.82%)
Jul 16, 2024 543.85 555.36 536.07 553.14 1,888,045 +22.48(+4.24%)
Jul 15, 2024 542.43 542.46 530.03 530.66 1,486,719 -4.88(-0.91%)
Jul 12, 2024 536.65 537.44 530.45 535.54 960,036 +1.72(+0.32%)
Jul 11, 2024 531.49 534.81 529.28 533.82 896,899 -0.77(-0.14%)
Jul 10, 2024 528.63 534.70 527.46 534.59 632,745 +5.35(+1.01%)
Jul 09, 2024 527.20 531.62 522.84 529.24 644,602 +2.69(+0.51%)
Jul 08, 2024 530.81 532.32 526.07 526.55 658,859 -3.76(-0.71%)
Jul 05, 2024 530.31 531.03 522.83 530.31 785,336 -0.08(-0.02%)
Jul 03, 2024 539.87 539.87 524.97 530.39 656,209 -5.53(-1.03%)
Jul 02, 2024 534.40 538.40 530.90 535.92 1,035,388 +1.37(+0.26%)
Jul 01, 2024 541.38 546.57 530.22 534.55 678,595 -7.31(-1.35%)
Jun 28, 2024 542.69 545.82 533.06 541.86 1,711,419 +6.09(+1.14%)
Jun 27, 2024 534.79 537.18 531.72 535.77 503,885 +1.45(+0.27%)
Jun 26, 2024 532.90 535.71 529.03 534.32 659,645 -0.97(-0.18%)
Jun 25, 2024 542.38 542.38 531.68 535.29 463,564 -6.42(-1.19%)
Jun 24, 2024 539.64 542.42 535.48 541.71 651,222 +7.29(+1.36%)
Jun 21, 2024 534.60 536.11 529.17 534.42 1,887,867 -0.37(-0.07%)
Jun 20, 2024 528.04 535.68 525.12 534.79 843,884 +7.48(+1.42%)
Jun 18, 2024 535.00 535.89 526.70 527.31 688,559 -7.07(-1.32%)
Jun 17, 2024 530.26 534.73 529.20 534.38 668,486 -0.43(-0.08%)
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%)
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.