Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2024 275.76 276.53 273.66 274.34 690,102 -3.92(-1.41%)
May 28, 2024 284.01 284.99 277.75 278.26 733,977 -6.65(-2.33%)
May 24, 2024 285.08 286.00 282.91 284.91 553,648 +1.01(+0.36%)
May 23, 2024 286.11 286.53 281.50 283.90 1,258,522 -1.43(-0.50%)
May 22, 2024 284.03 287.21 283.78 285.33 663,228 +1.04(+0.37%)
May 21, 2024 283.00 284.93 281.80 284.29 818,325 +1.11(+0.39%)
May 20, 2024 284.73 285.28 282.75 283.17 644,756 -0.71(-0.25%)
May 17, 2024 286.90 287.11 281.06 283.89 1,066,588 -2.28(-0.80%)
May 16, 2024 289.07 292.18 284.72 286.17 1,216,588 -4.26(-1.47%)
May 15, 2024 295.07 295.13 289.98 290.43 836,336 -3.02(-1.03%)
May 14, 2024 291.56 294.25 291.46 293.45 837,799 +3.71(+1.28%)
May 13, 2024 297.06 298.46 289.48 289.74 937,161 -7.12(-2.40%)
May 10, 2024 294.69 297.06 293.27 296.86 759,997 +4.01(+1.37%)
May 09, 2024 287.48 293.16 287.48 292.86 706,564 +5.49(+1.91%)
May 08, 2024 283.61 287.54 282.90 287.37 761,245 +2.14(+0.75%)
May 07, 2024 283.22 287.51 282.68 285.23 705,526 +3.30(+1.17%)
May 06, 2024 282.56 285.26 281.39 281.93 730,320 +2.83(+1.02%)
May 03, 2024 280.17 280.17 274.19 279.10 1,065,164 +0.45(+0.16%)
May 02, 2024 278.36 283.30 272.32 278.65 1,550,735 -3.56(-1.26%)
May 01, 2024 281.23 288.15 280.46 282.21 1,254,856 +1.37(+0.49%)
Apr 30, 2024 288.46 289.05 280.80 280.84 1,219,367 -11.09(-3.80%)
Apr 29, 2024 290.65 292.68 289.78 291.93 506,357 +2.50(+0.86%)
Apr 26, 2024 289.10 290.76 288.91 289.44 483,043 -0.47(-0.16%)
Apr 25, 2024 286.26 290.73 284.22 289.90 769,522 -0.73(-0.25%)
Apr 24, 2024 291.36 293.71 288.61 290.63 765,148 -0.36(-0.12%)
Apr 23, 2024 289.69 293.25 289.50 290.99 787,222 +2.29(+0.79%)
Apr 22, 2024 286.29 291.25 284.42 288.70 1,033,253 +2.82(+0.99%)
Apr 19, 2024 290.26 291.72 283.25 285.88 2,582,065 -3.84(-1.32%)
Apr 18, 2024 291.42 292.27 288.00 289.71 768,971 +0.06(+0.02%)
Apr 17, 2024 295.05 295.05 287.56 289.65 762,148 -3.20(-1.09%)
Apr 16, 2024 292.58 293.64 290.07 292.86 676,137 -1.19(-0.41%)
Apr 15, 2024 297.52 300.06 293.39 294.05 803,767 -2.83(-0.95%)
Apr 12, 2024 300.03 302.16 295.67 296.88 871,552 -4.20(-1.40%)
Apr 11, 2024 300.88 302.46 297.60 301.09 634,884 +0.56(+0.19%)
Apr 10, 2024 297.25 300.99 295.02 300.53 924,570 +0.27(+0.09%)
Apr 09, 2024 299.55 300.73 295.27 300.26 868,723 +1.67(+0.56%)
Apr 08, 2024 299.86 302.42 297.59 298.59 937,552 -0.32(-0.11%)
Apr 05, 2024 294.34 299.74 293.10 298.91 1,008,528 +5.89(+2.01%)
Apr 04, 2024 295.26 299.23 292.78 293.02 1,262,376 +0.08(+0.03%)
Apr 03, 2024 292.78 293.08 288.87 292.94 1,351,797 -1.19(-0.41%)
Apr 02, 2024 291.31 295.18 290.75 294.14 1,037,015 +1.33(+0.45%)
Apr 01, 2024 292.57 293.37 290.64 292.81 608,240 -0.12(-0.04%)
Mar 28, 2024 293.27 294.93 291.19 292.93 1,113,803 -0.04(-0.01%)
Mar 27, 2024 291.53 293.50 290.35 292.96 891,945 +2.85(+0.98%)
Mar 26, 2024 286.25 290.37 285.67 290.11 1,009,780 +4.04(+1.41%)
Mar 25, 2024 288.98 289.66 285.67 286.08 1,562,887 -2.56(-0.89%)
Mar 22, 2024 289.31 291.91 288.50 288.64 5,261,602 -1.05(-0.36%)
Mar 21, 2024 286.31 295.37 285.94 289.69 10,170,715 +4.25(+1.49%)
Mar 20, 2024 279.08 286.28 277.26 285.45 10,542,577 +6.08(+2.18%)
Mar 19, 2024 283.91 285.13 278.41 279.37 10,474,803 -5.08(-1.79%)
Mar 18, 2024 275.11 286.25 273.39 284.44 8,235,296 +11.21(+4.10%)
Mar 15, 2024 264.22 273.23 263.79 273.23 4,623,524 +11.19(+4.27%)
Mar 14, 2024 261.97 265.80 259.35 262.04 6,426,558 -6.62(-2.46%)
Mar 13, 2024 269.03 272.60 265.76 268.66 9,822,845 +0.47(+0.17%)
Mar 12, 2024 270.74 271.04 266.80 268.19 12,875,777 -0.38(-0.14%)
Mar 11, 2024 269.03 269.89 263.87 268.57 18,450,374 +1.54(+0.58%)
Mar 08, 2024 265.77 271.59 265.40 267.03 11,291,459 +2.38(+0.90%)
Mar 07, 2024 271.49 275.30 263.06 264.65 12,027,898 -7.19(-2.64%)
Mar 06, 2024 269.78 273.70 268.72 271.84 7,311,361 +2.08(+0.77%)
Mar 05, 2024 269.05 273.79 269.05 269.76 5,912,104 +0.04(+0.01%)
Mar 04, 2024 269.29 272.45 268.57 269.72 3,792,191 +1.04(+0.39%)
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.