Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 24, 2024 256.07 257.20 253.13 254.17 13,065,799 -10.62(-4.01%)
Jul 23, 2024 267.53 267.70 263.86 264.79 8,102,134 -2.92(-1.09%)
Jul 22, 2024 267.23 268.40 265.02 267.71 5,312,420 +2.25(+0.85%)
Jul 19, 2024 270.32 270.95 264.31 265.46 6,839,976 -3.69(-1.37%)
Jul 18, 2024 272.29 273.62 268.56 269.15 5,549,589 -3.55(-1.30%)
Jul 17, 2024 268.44 272.91 268.24 272.70 5,324,271 +3.45(+1.28%)
Jul 16, 2024 268.52 270.21 267.37 269.25 7,869,206 +0.80(+0.30%)
Jul 15, 2024 265.67 269.24 265.25 268.45 6,844,622 +2.71(+1.02%)
Jul 12, 2024 264.34 267.39 263.66 265.74 6,627,789 +3.19(+1.22%)
Jul 11, 2024 262.13 263.63 260.76 262.55 8,804,547 -0.45(-0.17%)
Jul 10, 2024 259.12 263.48 258.51 263.00 9,659,269 -2.44(-0.92%)
Jul 09, 2024 267.00 267.55 263.92 265.44 6,432,456 -0.96(-0.36%)
Jul 08, 2024 270.25 271.44 265.97 266.40 8,559,062 -3.96(-1.46%)
Jul 05, 2024 269.00 270.55 268.24 270.36 7,986,532 +1.37(+0.51%)
Jul 03, 2024 269.07 269.75 268.15 268.99 5,082,638 +0.76(+0.28%)
Jul 02, 2024 263.24 268.23 262.40 268.23 8,697,237 +4.99(+1.90%)
Jul 01, 2024 263.79 265.77 261.30 263.24 7,955,679 +0.77(+0.29%)
Jun 28, 2024 267.20 268.60 261.25 262.47 13,957,396 -4.12(-1.55%)
Jun 27, 2024 268.51 270.59 266.50 266.59 10,528,930 -7.01(-2.56%)
Jun 26, 2024 272.91 274.46 271.75 273.60 12,162,542 +0.07(+0.03%)
Jun 25, 2024 276.85 277.93 273.53 273.53 19,912,546 -2.77(-1.00%)
Jun 24, 2024 275.32 280.39 275.27 276.30 24,149,412 +1.08(+0.39%)
Jun 21, 2024 277.17 277.54 274.58 275.22 14,827,711 -1.60(-0.58%)
Jun 20, 2024 273.19 278.04 273.10 276.82 10,191,826 +3.20(+1.17%)
Jun 18, 2024 271.30 273.90 271.30 273.62 6,710,962 +2.45(+0.90%)
Jun 17, 2024 269.00 271.83 269.00 271.17 9,255,628 +0.51(+0.19%)
Jun 14, 2024 270.10 271.55 269.27 270.66 8,540,334 -0.53(-0.20%)
Jun 13, 2024 270.32 271.86 269.32 271.19 7,368,899 +0.87(+0.32%)
Jun 12, 2024 276.77 277.60 269.90 270.32 7,536,395 -4.35(-1.58%)
Jun 11, 2024 274.54 274.86 272.22 274.67 6,244,332 -0.37(-0.13%)
Jun 10, 2024 278.14 278.56 273.38 275.04 5,221,654 -3.63(-1.30%)
Jun 07, 2024 277.71 280.33 276.86 278.67 4,515,800 +1.63(+0.59%)
Jun 06, 2024 274.80 277.15 274.08 277.04 4,862,274 +2.54(+0.93%)
Jun 05, 2024 273.53 274.93 272.02 274.50 5,368,706 +2.08(+0.76%)
Jun 04, 2024 269.63 272.99 269.31 272.42 4,187,936 +2.04(+0.75%)
Jun 03, 2024 273.09 273.13 268.06 270.38 4,838,505 -2.08(-0.76%)
May 31, 2024 271.44 272.76 269.01 272.46 8,915,827 +1.16(+0.43%)
May 30, 2024 268.70 271.64 268.31 271.30 4,903,020 +2.44(+0.91%)
May 29, 2024 269.00 271.14 268.26 268.86 5,469,220 -2.12(-0.78%)
May 28, 2024 274.23 274.46 270.23 270.98 6,212,176 -3.51(-1.28%)
May 24, 2024 275.01 275.24 273.35 274.49 4,339,969 +0.26(+0.09%)
May 23, 2024 275.24 277.44 273.03 274.23 6,115,833 -1.35(-0.49%)
May 22, 2024 275.53 278.08 275.12 275.58 4,201,698 -0.37(-0.13%)
May 21, 2024 278.00 278.43 274.88 275.95 6,578,045 -2.59(-0.93%)
May 20, 2024 279.22 280.27 278.18 278.54 5,461,081 -1.56(-0.56%)
May 17, 2024 280.05 280.91 278.10 280.10 6,186,503 +0.26(+0.09%)
May 16, 2024 281.74 282.38 279.26 279.84 10,352,980 -1.14(-0.41%)
May 15, 2024 276.64 281.21 276.56 280.98 21,327,338 +3.75(+1.35%)
May 14, 2024 278.92 279.47 273.76 277.23 18,560,170 -1.65(-0.59%)
May 13, 2024 280.94 281.63 278.58 278.87 10,547,676 -1.35(-0.48%)
May 10, 2024 279.03 280.51 278.72 280.22 9,003,214 +2.20(+0.79%)
May 09, 2024 276.29 278.27 275.88 278.02 8,964,912 +1.35(+0.49%)
May 08, 2024 277.29 278.03 274.41 276.68 9,046,248 +0.73(+0.26%)
May 07, 2024 273.21 277.37 272.33 275.95 6,488,171 +3.78(+1.39%)
May 06, 2024 269.15 272.28 269.07 272.17 3,965,843 +4.17(+1.56%)
May 03, 2024 268.50 268.95 266.01 267.99 3,875,554 +0.88(+0.33%)
May 02, 2024 268.85 268.97 266.16 267.12 5,076,198 +0.29(+0.11%)
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.