Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 481.19 482.54 478.67 480.18 39,458,264 -1.29(-0.27%)
Jun 20, 2024 486.42 486.84 479.62 481.47 33,873,556 -3.74(-0.77%)
Jun 18, 2024 485.01 485.90 483.43 485.21 24,442,096 +0.15(+0.03%)
Jun 17, 2024 479.46 486.86 478.14 485.06 37,028,800 +5.87(+1.22%)
Jun 14, 2024 476.52 479.26 476.05 479.19 23,372,902 +2.47(+0.52%)
Jun 13, 2024 477.72 478.39 474.42 476.72 25,825,616 +2.57(+0.54%)
Jun 12, 2024 471.99 476.50 471.29 474.15 34,482,168 +6.13(+1.31%)
Jun 11, 2024 463.54 468.14 462.03 468.02 22,026,118 +3.19(+0.69%)
Jun 10, 2024 461.82 465.19 461.53 464.83 20,745,408 +1.87(+0.40%)
Jun 07, 2024 463.00 465.74 461.84 462.96 26,337,222 -0.41(-0.09%)
Jun 06, 2024 464.22 464.54 462.19 463.37 21,951,126 -0.16(-0.03%)
Jun 05, 2024 457.98 463.61 454.41 463.53 33,798,064 +9.16(+2.02%)
Jun 04, 2024 452.87 455.57 451.13 454.37 23,741,838 +1.24(+0.27%)
Jun 03, 2024 454.57 455.58 447.90 453.13 33,015,710 +2.42(+0.54%)
May 31, 2024 451.78 452.48 443.06 450.71 56,110,396 -0.84(-0.19%)
May 30, 2024 455.50 455.64 450.21 451.55 30,761,124 -4.89(-1.07%)
May 29, 2024 455.48 458.24 455.36 456.44 29,697,660 -3.24(-0.70%)
May 28, 2024 459.18 459.74 456.69 459.68 26,349,332 +1.73(+0.38%)
May 24, 2024 455.29 459.23 453.57 457.95 29,670,636 +4.29(+0.95%)
May 23, 2024 460.55 460.58 451.85 453.66 40,859,828 -2.05(-0.45%)
May 22, 2024 456.06 456.82 453.08 455.71 25,060,304 -0.09(-0.02%)
May 21, 2024 453.04 455.99 452.84 455.80 23,187,552 +0.89(+0.20%)
May 20, 2024 451.98 455.58 451.79 454.91 24,649,124 +3.15(+0.70%)
May 17, 2024 452.11 452.72 449.54 451.76 35,827,628 -0.22(-0.05%)
May 16, 2024 452.71 454.69 451.81 451.98 34,825,780 -0.92(-0.20%)
May 15, 2024 448.43 453.15 446.90 452.90 41,347,292 +6.97(+1.56%)
May 14, 2024 442.65 446.46 442.46 445.93 34,581,236 +2.85(+0.64%)
May 13, 2024 443.99 444.09 441.65 443.08 23,004,056 +1.02(+0.23%)
May 10, 2024 442.54 444.31 440.50 442.06 27,116,636 +1.04(+0.24%)
May 09, 2024 440.33 441.60 438.46 441.02 24,538,290 +0.96(+0.22%)
May 08, 2024 437.67 441.48 437.55 440.06 24,894,628 -0.26(-0.06%)
May 07, 2024 440.70 441.97 439.58 440.32 31,707,198 +0.07(+0.02%)
May 06, 2024 437.30 440.34 436.52 440.25 30,197,228 +4.77(+1.10%)
May 03, 2024 434.44 436.48 432.62 435.48 48,515,360 +8.58(+2.01%)
May 02, 2024 425.30 427.81 420.63 426.90 36,591,108 +5.38(+1.28%)
May 01, 2024 423.15 430.14 420.66 421.52 52,152,528 -3.07(-0.72%)
Apr 30, 2024 431.15 432.56 424.51 424.59 43,604,128 -8.16(-1.89%)
Apr 29, 2024 433.13 433.76 429.98 432.75 29,999,698 +1.75(+0.41%)
Apr 26, 2024 427.62 432.55 426.92 431.00 41,875,152 +6.55(+1.54%)
Apr 25, 2024 419.24 425.32 418.14 424.45 57,306,228 -2.06(-0.48%)
Apr 24, 2024 428.20 429.73 424.20 426.51 50,012,736 +1.44(+0.34%)
Apr 23, 2024 420.77 426.28 418.87 425.07 44,242,456 +6.25(+1.49%)
Apr 22, 2024 417.31 421.18 413.94 418.82 47,923,980 +4.17(+1.01%)
Apr 19, 2024 422.22 422.75 413.07 414.65 76,052,408 -8.76(-2.07%)
Apr 18, 2024 426.49 428.24 422.83 423.41 46,478,232 -2.43(-0.57%)
Apr 17, 2024 433.10 433.12 424.90 425.84 56,710,308 -5.26(-1.22%)
Apr 16, 2024 430.90 433.76 429.70 431.10 47,579,936 +0.04(+0.01%)
Apr 15, 2024 442.06 442.15 430.21 431.06 63,612,016 -7.21(-1.65%)
Apr 12, 2024 441.10 442.24 436.88 438.27 53,665,000 -7.10(-1.59%)
Apr 11, 2024 440.26 446.33 437.96 445.37 45,408,492 +7.00(+1.60%)
Apr 10, 2024 437.00 439.24 436.28 438.37 61,742,360 -3.86(-0.87%)
Apr 09, 2024 442.96 443.24 437.44 442.23 39,481,492 +1.63(+0.37%)
Apr 08, 2024 441.41 442.50 439.20 440.60 28,128,090 +0.13(+0.03%)
Apr 05, 2024 436.78 443.17 435.96 440.47 54,749,596 +5.13(+1.18%)
Apr 04, 2024 446.33 446.95 435.11 435.34 57,314,024 -6.76(-1.53%)
Apr 03, 2024 438.96 444.00 438.95 442.10 39,897,796 +0.99(+0.22%)
Apr 02, 2024 440.08 441.43 438.03 441.11 44,287,576 -3.84(-0.86%)
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.