Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 12, 2024 580.00 602.67 578.65 592.22 2,591,593 +25.52(+4.50%)
Jun 11, 2024 565.00 569.42 562.57 566.70 1,570,969 -0.54(-0.10%)
Jun 10, 2024 569.43 572.72 565.77 567.24 1,567,680 -6.66(-1.16%)
Jun 07, 2024 572.67 576.29 566.46 573.90 1,048,594 +1.25(+0.22%)
Jun 06, 2024 573.74 575.60 570.00 572.65 1,448,681 -1.62(-0.28%)
Jun 05, 2024 571.88 574.84 560.53 574.27 1,595,853 +2.21(+0.39%)
Jun 04, 2024 568.38 574.35 563.70 572.06 1,172,033 +4.84(+0.85%)
Jun 03, 2024 575.61 576.52 562.61 567.22 1,566,686 -9.22(-1.60%)
May 31, 2024 561.75 577.41 557.29 576.44 3,137,114 +13.47(+2.39%)
May 30, 2024 588.46 588.46 560.91 562.97 3,409,678 -35.31(-5.90%)
May 29, 2024 593.20 611.30 593.20 598.28 1,892,980 -1.74(-0.29%)
May 28, 2024 604.58 605.10 592.14 600.02 2,639,505 -6.97(-1.15%)
May 24, 2024 621.00 624.00 600.49 606.99 4,252,684 -55.27(-8.35%)
May 23, 2024 675.00 676.62 659.50 662.26 1,880,209 -8.01(-1.20%)
May 22, 2024 670.38 673.63 666.20 670.27 986,286 +2.45(+0.37%)
May 21, 2024 670.60 670.60 665.13 667.82 1,091,853 -2.33(-0.35%)
May 20, 2024 659.88 671.49 659.47 670.15 931,525 +8.97(+1.36%)
May 17, 2024 655.25 661.75 654.72 661.18 777,535 +7.81(+1.20%)
May 16, 2024 654.69 658.29 651.83 653.37 957,924 -1.76(-0.27%)
May 15, 2024 643.90 656.90 642.00 655.13 1,082,422 +19.71(+3.10%)
May 14, 2024 624.71 637.46 623.16 635.42 879,697 +8.23(+1.31%)
May 13, 2024 638.17 638.17 625.87 627.19 916,210 -5.12(-0.81%)
May 10, 2024 628.60 637.88 628.01 632.31 917,545 +5.45(+0.87%)
May 09, 2024 632.43 633.88 624.21 626.86 1,292,680 -5.57(-0.88%)
May 08, 2024 641.15 641.43 629.53 632.43 889,597 -8.72(-1.36%)
May 07, 2024 635.09 641.61 631.31 641.15 757,772 +6.51(+1.03%)
May 06, 2024 632.27 635.00 627.58 634.64 802,887 +5.37(+0.85%)
May 03, 2024 623.78 631.39 622.15 629.27 1,109,515 +15.23(+2.48%)
May 02, 2024 617.06 620.86 607.28 614.04 1,104,271 -1.16(-0.19%)
May 01, 2024 625.13 629.66 610.04 615.20 1,199,150 -10.42(-1.67%)
Apr 30, 2024 637.01 637.92 625.23 625.62 1,309,912 -12.77(-2.00%)
Apr 29, 2024 637.33 644.99 634.38 638.39 886,501 +1.84(+0.29%)
Apr 26, 2024 627.07 640.13 626.59 636.55 1,192,498 +10.16(+1.62%)
Apr 25, 2024 630.66 632.82 619.78 626.39 1,242,853 -9.10(-1.43%)
Apr 24, 2024 623.50 642.11 622.56 635.49 1,377,543 +4.61(+0.73%)
Apr 23, 2024 615.12 632.83 612.07 630.88 1,461,737 +21.11(+3.46%)
Apr 22, 2024 608.46 614.07 600.90 609.77 1,056,856 +4.60(+0.76%)
Apr 19, 2024 609.13 611.19 598.01 605.17 1,609,082 -3.21(-0.53%)
Apr 18, 2024 616.89 616.89 606.28 608.38 790,872 -4.83(-0.79%)
Apr 17, 2024 615.39 617.80 611.84 613.21 1,117,442 +1.72(+0.28%)
Apr 16, 2024 613.65 618.56 610.92 611.49 1,264,826 -0.63(-0.10%)
Apr 15, 2024 629.28 630.00 610.49 612.12 1,065,519 -8.99(-1.45%)
Apr 12, 2024 618.49 626.23 616.09 621.11 1,454,706 -6.60(-1.05%)
Apr 11, 2024 630.93 633.71 623.83 627.71 1,612,817 -0.65(-0.10%)
Apr 10, 2024 630.74 635.28 626.55 628.36 962,196 -15.73(-2.44%)
Apr 09, 2024 650.00 650.42 636.32 644.09 847,931 -0.29(-0.05%)
Apr 08, 2024 638.28 646.49 636.19 644.38 1,018,093 +9.53(+1.50%)
Apr 05, 2024 622.63 636.36 620.68 634.85 1,622,088 +14.44(+2.33%)
Apr 04, 2024 632.90 636.17 619.47 620.41 1,295,253 -1.72(-0.28%)
Apr 03, 2024 625.72 631.98 620.58 622.13 1,568,691 -3.59(-0.57%)
Apr 02, 2024 629.56 629.56 621.42 625.72 2,122,405 -13.23(-2.07%)
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.