Historical Prices

Date Open High Low Close Volume Change (%)
Jul 15, 2024 329.36 331.97 327.05 327.46 364,878 -1.90(-0.58%)
Jul 12, 2024 328.33 331.91 326.72 329.36 232,476 +2.09(+0.64%)
Jul 11, 2024 331.50 332.98 326.99 327.27 501,632 -3.73(-1.13%)
Jul 10, 2024 328.44 332.12 323.77 331.00 369,081 +3.65(+1.12%)
Jul 09, 2024 327.86 328.76 324.36 327.35 269,765 -0.29(-0.09%)
Jul 08, 2024 330.81 333.32 327.50 327.64 446,288 -3.61(-1.09%)
Jul 05, 2024 327.14 331.27 325.73 331.25 298,286 +4.30(+1.32%)
Jul 03, 2024 326.67 328.42 324.46 326.95 286,662 -0.15(-0.05%)
Jul 02, 2024 321.16 327.50 321.16 327.10 364,930 +5.94(+1.85%)
Jul 01, 2024 322.14 323.98 316.80 321.16 424,488 -0.34(-0.11%)
Jun 28, 2024 321.67 323.43 320.76 321.50 1,912,290 -0.32(-0.10%)
Jun 27, 2024 322.24 323.20 319.79 321.82 411,735 +0.50(+0.16%)
Jun 26, 2024 323.31 324.88 320.38 321.32 402,948 -3.06(-0.94%)
Jun 25, 2024 321.11 324.86 320.05 324.38 487,474 +3.28(+1.02%)
Jun 24, 2024 324.99 326.31 320.79 321.10 508,691 -4.25(-1.31%)
Jun 21, 2024 326.84 328.84 322.46 325.35 1,324,354 -0.33(-0.10%)
Jun 20, 2024 324.66 329.34 321.69 325.68 761,035 +0.55(+0.17%)
Jun 18, 2024 327.23 327.98 319.48 325.13 828,322 -2.10(-0.64%)
Jun 17, 2024 322.35 328.85 321.03 327.23 793,972 +4.06(+1.25%)
Jun 14, 2024 325.00 325.00 322.00 323.17 529,061 -1.84(-0.57%)
Jun 13, 2024 325.00 327.75 324.79 325.01 349,731 -1.38(-0.42%)
Jun 12, 2024 324.00 328.98 323.67 326.39 401,465 +3.26(+1.01%)
Jun 11, 2024 321.23 323.65 320.25 323.13 581,474 -0.18(-0.06%)
Jun 10, 2024 322.77 325.85 321.42 323.31 301,544 -0.99(-0.31%)
Jun 07, 2024 324.77 327.00 323.52 324.30 322,388 -0.43(-0.13%)
Jun 06, 2024 327.07 328.18 323.50 324.73 459,316 -2.34(-0.72%)
Jun 05, 2024 317.64 327.78 317.02 327.07 577,800 +9.97(+3.14%)
Jun 04, 2024 314.00 317.29 313.65 317.10 374,861 +2.35(+0.75%)
Jun 03, 2024 316.74 317.53 311.25 314.75 502,216 -2.70(-0.85%)
May 31, 2024 320.51 320.87 312.27 317.45 729,944 -2.46(-0.77%)
May 30, 2024 320.84 323.41 319.53 319.91 366,715 -2.53(-0.78%)
May 29, 2024 325.15 326.92 321.10 322.44 460,219 -5.64(-1.72%)
May 28, 2024 328.41 329.82 325.80 328.08 466,658 -3.03(-0.92%)
May 24, 2024 327.25 333.61 326.07 331.11 300,299 +2.93(+0.89%)
May 23, 2024 327.95 335.18 325.30 328.18 562,896 +1.82(+0.56%)
May 22, 2024 327.83 329.35 325.19 326.36 592,208 -0.43(-0.13%)
May 21, 2024 327.89 327.92 325.01 326.79 314,511 -1.80(-0.55%)
May 20, 2024 327.71 329.88 324.87 328.59 412,074 +0.88(+0.27%)
May 17, 2024 328.00 328.09 326.27 327.71 400,808 +0.18(+0.05%)
May 16, 2024 328.87 330.26 327.32 327.53 369,766 -2.35(-0.71%)
May 15, 2024 328.00 333.05 326.41 329.88 661,782 +4.02(+1.23%)
May 14, 2024 329.48 329.48 323.92 325.86 485,628 -2.34(-0.71%)
May 13, 2024 331.42 331.81 326.55 328.20 248,001 -0.05(-0.02%)
May 10, 2024 328.50 331.27 327.00 328.25 219,871 +1.00(+0.31%)
May 09, 2024 328.02 328.58 326.26 327.25 197,013 +0.29(+0.09%)
May 08, 2024 324.30 327.98 323.58 326.96 180,229 +1.92(+0.59%)
May 07, 2024 322.05 326.27 321.39 325.04 340,028 +3.45(+1.07%)
May 06, 2024 320.23 322.20 318.77 321.59 443,536 +2.07(+0.65%)
May 03, 2024 313.87 323.70 313.87 319.52 578,962 +4.99(+1.59%)
May 02, 2024 313.08 316.41 308.03 314.53 1,084,665 -6.95(-2.16%)
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.