Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 22, 2024 507.63 507.63 499.07 503.83 655,349 -1.70(-0.34%)
May 21, 2024 511.29 515.47 502.55 505.53 798,449 -6.73(-1.31%)
May 20, 2024 502.54 512.62 502.54 512.26 569,813 +6.93(+1.37%)
May 17, 2024 500.88 505.66 495.20 505.33 878,545 +7.82(+1.57%)
May 16, 2024 488.53 503.51 488.07 497.51 931,517 +9.05(+1.85%)
May 15, 2024 488.40 492.24 485.40 488.46 776,054 +1.94(+0.40%)
May 14, 2024 488.40 492.74 481.11 486.52 741,330 +2.53(+0.52%)
May 13, 2024 486.65 491.53 482.42 483.99 449,909 +0.41(+0.08%)
May 10, 2024 482.22 486.29 480.70 483.58 546,440 +2.65(+0.55%)
May 09, 2024 471.31 482.92 470.84 480.93 762,577 +11.71(+2.50%)
May 08, 2024 468.75 473.32 466.90 469.21 814,072 -0.65(-0.14%)
May 07, 2024 477.67 477.67 469.80 469.86 855,501 -4.08(-0.86%)
May 06, 2024 470.41 478.69 468.48 473.94 1,088,317 +8.42(+1.81%)
May 03, 2024 471.71 473.35 464.84 465.51 829,187 -0.66(-0.14%)
May 02, 2024 469.75 470.44 457.19 466.17 770,280 -2.32(-0.50%)
May 01, 2024 464.02 478.91 461.84 468.50 923,104 +4.23(+0.91%)
Apr 30, 2024 474.12 480.58 463.30 464.27 935,706 -11.15(-2.35%)
Apr 29, 2024 478.91 481.42 471.00 475.42 1,039,485 -0.80(-0.17%)
Apr 26, 2024 463.71 477.76 461.65 476.22 1,044,352 +13.25(+2.86%)
Apr 25, 2024 465.36 472.77 457.42 462.97 1,474,360 -0.16(-0.03%)
Apr 24, 2024 451.02 469.49 447.53 463.13 2,237,617 +18.59(+4.18%)
Apr 23, 2024 477.44 481.50 438.51 444.54 3,672,469 -68.94(-13.43%)
Apr 22, 2024 512.60 520.42 508.72 513.49 917,741 +5.08(+1.00%)
Apr 19, 2024 506.37 508.55 502.35 508.40 521,646 +4.30(+0.85%)
Apr 18, 2024 510.65 516.48 498.14 504.11 1,426,269 -6.05(-1.19%)
Apr 17, 2024 515.88 516.72 509.80 510.16 449,197 -1.60(-0.31%)
Apr 16, 2024 511.52 512.67 507.01 511.75 472,420 +0.37(+0.07%)
Apr 15, 2024 531.62 532.36 509.09 511.38 526,658 -13.52(-2.57%)
Apr 12, 2024 526.78 531.15 519.08 524.90 436,245 -7.84(-1.47%)
Apr 11, 2024 530.92 537.53 524.86 532.75 337,805 +1.44(+0.27%)
Apr 10, 2024 539.78 547.31 530.86 531.31 318,463 -21.60(-3.91%)
Apr 09, 2024 552.89 553.18 548.02 552.91 274,489 +5.64(+1.03%)
Apr 08, 2024 542.62 548.19 539.63 547.27 303,065 +6.65(+1.23%)
Apr 05, 2024 534.49 541.78 533.60 540.62 423,197 +8.78(+1.65%)
Apr 04, 2024 541.60 546.16 530.18 531.84 466,799 -6.40(-1.19%)
Apr 03, 2024 540.17 542.78 537.75 538.24 314,876 -2.28(-0.42%)
Apr 02, 2024 549.89 552.92 536.07 540.52 357,620 -12.50(-2.26%)
Apr 01, 2024 560.52 561.78 550.44 553.02 281,702 -5.60(-1.00%)
Mar 28, 2024 556.64 561.39 560.83 558.62 340,087 +3.44(+0.62%)
Mar 27, 2024 554.80 556.41 551.08 555.18 314,017 +5.30(+0.96%)
Mar 26, 2024 550.13 554.18 549.26 549.88 378,966 +0.34(+0.06%)
Mar 25, 2024 548.95 550.41 545.74 549.54 298,414 -1.76(-0.32%)
Mar 22, 2024 561.16 561.16 548.99 551.30 365,514 -10.63(-1.89%)
Mar 21, 2024 558.59 566.60 558.19 561.94 495,025 +4.62(+0.83%)
Mar 20, 2024 563.21 563.59 554.00 557.31 531,054 -5.17(-0.92%)
Mar 19, 2024 549.20 562.96 547.03 562.49 342,558 +13.90(+2.53%)
Mar 18, 2024 545.46 553.38 543.76 548.59 359,587 +5.63(+1.04%)
Mar 15, 2024 547.77 550.32 542.30 542.96 522,358 -8.30(-1.51%)
Mar 14, 2024 557.17 557.40 545.07 551.26 296,650 -4.44(-0.80%)
Mar 13, 2024 565.13 565.13 554.91 555.70 342,088 -8.25(-1.46%)
Mar 12, 2024 565.75 576.76 559.56 563.95 367,562 +1.50(+0.27%)
Mar 11, 2024 548.72 562.94 546.60 562.46 414,546 +12.76(+2.32%)
Mar 08, 2024 548.20 553.37 547.36 549.70 280,823 +1.32(+0.24%)
Mar 07, 2024 557.37 557.37 548.20 548.37 383,730 +0.64(+0.12%)
Mar 06, 2024 549.20 552.41 545.41 547.74 489,404 -0.82(-0.15%)
Mar 05, 2024 554.18 555.33 546.73 548.55 258,368 -7.99(-1.44%)
Mar 04, 2024 563.43 563.99 555.98 556.55 366,428 -7.09(-1.26%)
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.