Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2024 289.75 293.96 288.15 290.06 806,995 +2.74(+0.95%)
Jul 30, 2024 289.47 292.42 287.10 287.32 633,181 -2.15(-0.74%)
Jul 29, 2024 288.27 292.15 287.29 289.47 682,677 +0.81(+0.28%)
Jul 26, 2024 284.17 291.34 283.47 288.65 548,309 +7.17(+2.55%)
Jul 25, 2024 280.11 286.63 279.75 281.49 593,794 +1.59(+0.57%)
Jul 24, 2024 280.22 283.03 276.39 279.89 624,019 -2.07(-0.73%)
Jul 23, 2024 286.69 287.70 278.40 281.96 965,106 -8.55(-2.94%)
Jul 22, 2024 290.38 291.52 285.71 290.51 806,247 +1.09(+0.38%)
Jul 19, 2024 297.21 297.22 288.28 289.42 1,774,512 -7.04(-2.37%)
Jul 18, 2024 291.82 301.07 291.82 296.45 665,747 +3.11(+1.06%)
Jul 17, 2024 296.50 300.18 293.30 293.34 832,779 -4.30(-1.45%)
Jul 16, 2024 288.23 298.07 287.25 297.65 915,165 +10.44(+3.63%)
Jul 15, 2024 284.21 290.52 282.73 287.21 631,734 +4.05(+1.43%)
Jul 12, 2024 280.99 285.60 280.65 283.17 721,110 +4.79(+1.72%)
Jul 11, 2024 273.47 280.02 273.37 278.37 863,159 +5.91(+2.17%)
Jul 10, 2024 268.92 272.60 267.26 272.46 703,995 +5.38(+2.01%)
Jul 09, 2024 267.67 270.52 265.93 267.08 844,878 -0.93(-0.35%)
Jul 08, 2024 266.51 268.69 266.42 268.01 699,197 +2.97(+1.12%)
Jul 05, 2024 270.38 270.38 263.83 265.04 776,902 -5.42(-2.00%)
Jul 03, 2024 266.39 270.76 265.43 270.46 507,676 +4.50(+1.69%)
Jul 02, 2024 268.29 269.74 265.22 265.96 848,366 -4.71(-1.74%)
Jul 01, 2024 277.34 277.77 268.96 270.67 668,472 -4.61(-1.68%)
Jun 28, 2024 279.73 283.00 271.13 275.28 1,653,683 -3.54(-1.27%)
Jun 27, 2024 280.02 281.92 278.30 278.82 976,499 -1.17(-0.42%)
Jun 26, 2024 280.77 282.23 277.70 279.99 750,587 -1.44(-0.51%)
Jun 25, 2024 281.09 282.27 278.23 281.44 874,552 -0.83(-0.30%)
Jun 24, 2024 278.76 284.60 276.76 282.27 905,089 +6.98(+2.53%)
Jun 21, 2024 276.56 278.19 274.02 275.29 3,389,907 -1.36(-0.49%)
Jun 20, 2024 278.11 282.19 274.27 276.65 2,133,896 +4.49(+1.65%)
Jun 18, 2024 269.33 272.52 267.40 272.16 949,453 +3.86(+1.44%)
Jun 17, 2024 264.54 269.08 264.28 268.30 712,520 +3.41(+1.29%)
Jun 14, 2024 265.81 266.23 259.95 264.89 911,730 -3.88(-1.44%)
Jun 13, 2024 269.32 271.42 265.88 268.77 747,680 -1.81(-0.67%)
Jun 12, 2024 272.82 273.63 268.07 270.58 711,242 +0.50(+0.18%)
Jun 11, 2024 270.56 271.53 267.98 270.08 669,428 -1.46(-0.54%)
Jun 10, 2024 269.36 273.60 269.36 271.54 800,032 +1.29(+0.48%)
Jun 07, 2024 271.38 273.27 268.93 270.25 774,972 -2.34(-0.86%)
Jun 06, 2024 276.56 277.06 271.87 272.59 777,998 -4.56(-1.65%)
Jun 05, 2024 272.34 277.96 272.25 277.15 1,078,366 +5.67(+2.09%)
Jun 04, 2024 272.47 274.36 269.94 271.49 730,909 -2.10(-0.77%)
Jun 03, 2024 280.32 280.87 271.10 273.58 812,854 -6.47(-2.31%)
May 31, 2024 276.86 280.08 272.98 280.05 1,543,339 +2.59(+0.93%)
May 30, 2024 273.65 277.85 272.85 277.46 752,094 +4.75(+1.74%)
May 29, 2024 274.12 274.88 272.03 272.71 694,233 -3.90(-1.41%)
May 28, 2024 282.32 283.29 276.10 276.60 738,371 -6.61(-2.33%)
May 24, 2024 283.38 284.30 281.23 283.21 556,962 +1.00(+0.36%)
May 23, 2024 284.41 284.82 279.83 282.21 1,266,056 -1.42(-0.50%)
May 22, 2024 282.34 285.50 282.09 283.63 667,198 +1.04(+0.37%)
May 21, 2024 281.32 283.24 280.12 282.59 823,224 +1.11(+0.39%)
May 20, 2024 283.04 283.58 281.07 281.49 648,616 -0.71(-0.25%)
May 17, 2024 285.19 285.40 279.39 282.20 1,072,973 -2.26(-0.80%)
May 16, 2024 287.35 290.44 283.03 284.46 1,223,871 -4.24(-1.47%)
May 15, 2024 293.32 293.38 288.26 288.70 841,343 -3.00(-1.03%)
May 14, 2024 289.83 292.50 289.73 291.71 842,814 +3.69(+1.28%)
May 13, 2024 295.29 296.69 287.75 288.02 942,772 -7.08(-2.40%)
May 10, 2024 292.94 295.29 291.53 295.10 764,547 +3.98(+1.37%)
May 09, 2024 285.77 291.42 285.77 291.11 710,794 +5.45(+1.91%)
May 08, 2024 281.92 285.83 281.22 285.66 765,802 +2.12(+0.75%)
May 07, 2024 281.54 285.80 280.99 283.53 709,750 +3.28(+1.17%)
May 06, 2024 280.88 283.56 279.72 280.25 734,693 +2.82(+1.02%)
May 03, 2024 278.50 278.50 272.56 277.44 1,071,541 +0.44(+0.16%)
May 02, 2024 276.70 281.62 270.70 276.99 1,560,018 -3.54(-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.