Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 11, 2024 378.99 380.15 375.39 379.81 185,017 +1.66(+0.44%)
Jul 10, 2024 372.75 378.45 372.75 378.15 231,745 +5.35(+1.44%)
Jul 09, 2024 370.43 375.90 370.07 372.80 268,915 -0.24(-0.06%)
Jul 08, 2024 370.93 373.76 370.14 373.04 274,666 +10.19(+2.81%)
Jul 05, 2024 363.25 365.58 358.63 362.85 495,185 -1.92(-0.53%)
Jul 03, 2024 367.22 369.14 360.93 364.77 262,604 -4.90(-1.33%)
Jul 02, 2024 372.03 372.90 367.01 369.67 317,952 -8.95(-2.36%)
Jul 01, 2024 384.88 385.76 376.92 378.62 249,978 -2.40(-0.63%)
Jun 28, 2024 380.03 383.49 377.35 381.02 511,239 +0.52(+0.14%)
Jun 27, 2024 375.85 381.24 375.85 380.50 157,543 +4.31(+1.15%)
Jun 26, 2024 378.89 378.89 372.78 376.19 196,582 -5.47(-1.43%)
Jun 25, 2024 383.45 384.44 379.07 381.66 177,271 -0.35(-0.09%)
Jun 24, 2024 378.71 383.61 375.89 382.01 212,225 +4.82(+1.28%)
Jun 21, 2024 380.34 380.34 375.48 377.19 554,327 -3.09(-0.81%)
Jun 20, 2024 378.21 381.65 378.05 380.28 269,227 +3.03(+0.80%)
Jun 18, 2024 376.00 381.19 372.97 377.25 218,417 +0.86(+0.23%)
Jun 17, 2024 368.86 379.15 366.39 376.39 218,675 +8.83(+2.40%)
Jun 14, 2024 372.21 372.77 365.49 367.56 203,746 -6.87(-1.83%)
Jun 13, 2024 372.70 374.70 368.75 374.43 147,792 +0.72(+0.19%)
Jun 12, 2024 377.75 380.68 370.33 373.71 166,117 -5.39(-1.42%)
Jun 11, 2024 379.59 379.83 376.83 379.10 156,707 -2.51(-0.66%)
Jun 10, 2024 380.66 383.18 378.39 381.61 139,591 -1.20(-0.31%)
Jun 07, 2024 381.08 386.98 381.08 382.81 136,266 +3.15(+0.83%)
Jun 06, 2024 381.20 383.52 379.36 379.66 114,637 -0.91(-0.24%)
Jun 05, 2024 385.05 385.05 377.08 380.57 198,648 -4.14(-1.08%)
Jun 04, 2024 384.94 389.66 383.58 384.71 194,958 -2.05(-0.53%)
Jun 03, 2024 391.00 393.24 383.76 386.76 201,544 -4.17(-1.07%)
May 31, 2024 387.82 392.05 387.30 390.93 369,837 +2.40(+0.62%)
May 30, 2024 383.30 389.70 381.99 388.53 226,971 +5.84(+1.53%)
May 29, 2024 385.71 386.87 382.38 382.69 228,277 -3.77(-0.98%)
May 28, 2024 388.75 390.32 386.26 386.46 203,734 -3.30(-0.85%)
May 24, 2024 385.65 389.83 385.65 389.76 99,284 +4.38(+1.14%)
May 23, 2024 396.74 397.03 383.13 385.39 318,701 -12.09(-3.04%)
May 22, 2024 392.55 398.73 391.93 397.47 260,453 +5.34(+1.36%)
May 21, 2024 388.48 392.56 388.48 392.13 297,945 +4.34(+1.12%)
May 20, 2024 392.01 392.01 387.09 387.79 228,331 -3.10(-0.79%)
May 17, 2024 389.26 391.88 386.09 390.90 262,583 +4.63(+1.20%)
May 16, 2024 378.58 387.15 375.89 386.27 354,827 +13.09(+3.51%)
May 15, 2024 376.61 378.99 372.72 373.18 202,344 -3.63(-0.96%)
May 14, 2024 378.55 378.55 372.65 376.81 220,540 -2.41(-0.63%)
May 13, 2024 380.44 382.93 378.80 379.22 192,876 -1.74(-0.46%)
May 10, 2024 379.45 383.57 379.01 380.96 145,927 +2.39(+0.63%)
May 09, 2024 378.53 380.91 377.50 378.57 141,124 -0.44(-0.12%)
May 08, 2024 378.78 381.60 375.42 379.01 197,110 +2.32(+0.62%)
May 07, 2024 379.20 379.38 374.66 376.69 321,478 -0.36(-0.09%)
May 06, 2024 369.06 377.16 368.33 377.05 292,430 +9.30(+2.53%)
May 03, 2024 369.15 369.20 361.60 367.75 195,940 -2.41(-0.65%)
May 02, 2024 370.16 371.50 364.41 370.15 534,110 +2.16(+0.59%)
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.