Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 22, 2024 481.16 483.35 477.71 482.32 40,240,552 +7.08(+1.49%)
Jul 19, 2024 479.15 481.69 473.94 475.24 42,147,328 -4.25(-0.89%)
Jul 18, 2024 485.53 485.71 476.27 479.49 49,293,216 -2.28(-0.47%)
Jul 17, 2024 488.28 488.80 481.70 481.77 56,613,680 -14.57(-2.94%)
Jul 16, 2024 497.62 498.44 493.15 496.34 26,339,408 +0.19(+0.04%)
Jul 15, 2024 496.61 501.01 494.09 496.15 31,184,908 +1.33(+0.27%)
Jul 12, 2024 492.51 499.62 492.04 494.82 37,109,924 +2.89(+0.59%)
Jul 11, 2024 503.07 503.28 490.73 491.93 49,893,308 -11.03(-2.19%)
Jul 10, 2024 499.71 503.52 498.39 502.96 28,065,928 +5.19(+1.04%)
Jul 09, 2024 498.87 500.00 496.24 497.77 25,731,924 +0.43(+0.09%)
Jul 08, 2024 496.53 497.89 495.50 497.34 22,331,544 +1.18(+0.24%)
Jul 05, 2024 491.89 496.60 491.59 496.16 28,572,612 +5.12(+1.04%)
Jul 03, 2024 486.22 491.17 486.22 491.04 18,126,010 +4.06(+0.83%)
Jul 02, 2024 480.41 487.04 480.28 486.98 27,104,700 +5.06(+1.05%)
Jul 01, 2024 480.04 482.49 476.25 481.92 24,869,942 +2.81(+0.59%)
Jun 28, 2024 482.41 487.20 478.46 479.11 34,883,544 -2.50(-0.52%)
Jun 27, 2024 480.12 483.10 479.30 481.61 26,197,762 +1.24(+0.26%)
Jun 26, 2024 478.55 480.92 478.13 480.37 22,840,934 +0.99(+0.21%)
Jun 25, 2024 476.07 479.68 475.12 479.38 29,573,558 +5.42(+1.14%)
Jun 24, 2024 478.18 479.93 473.82 473.96 37,708,928 -5.46(-1.14%)
Jun 21, 2024 480.43 481.77 477.91 479.42 39,568,716 -1.29(-0.27%)
Jun 20, 2024 485.65 486.07 478.86 480.71 33,927,396 -3.73(-0.77%)
Jun 18, 2024 484.24 485.13 482.66 484.44 24,480,946 +0.15(+0.03%)
Jun 17, 2024 478.70 486.09 477.38 484.29 37,087,656 +5.86(+1.22%)
Jun 14, 2024 475.76 478.50 475.30 478.43 23,410,052 +2.47(+0.52%)
Jun 13, 2024 476.96 477.63 473.67 475.96 25,866,664 +2.57(+0.54%)
Jun 12, 2024 471.24 475.74 470.54 473.40 34,536,952 +6.12(+1.31%)
Jun 11, 2024 462.80 467.40 461.30 467.28 22,061,108 +3.19(+0.69%)
Jun 10, 2024 461.09 464.45 460.80 464.09 20,778,382 +1.87(+0.40%)
Jun 07, 2024 462.26 465.00 461.11 462.23 26,379,084 -0.41(-0.09%)
Jun 06, 2024 463.48 463.80 461.46 462.63 21,986,016 -0.16(-0.03%)
Jun 05, 2024 457.25 462.87 453.69 462.79 33,851,784 +9.14(+2.02%)
Jun 04, 2024 452.15 454.85 450.42 453.65 23,779,574 +1.24(+0.27%)
Jun 03, 2024 453.85 454.86 447.19 452.41 33,068,186 +2.42(+0.54%)
May 31, 2024 451.06 451.76 442.35 450.00 56,199,580 -0.84(-0.19%)
May 30, 2024 454.78 454.92 449.50 450.83 30,810,016 -4.88(-1.07%)
May 29, 2024 454.76 457.51 454.64 455.72 29,744,862 -3.24(-0.70%)
May 28, 2024 458.45 459.01 455.96 458.95 26,391,212 +1.73(+0.38%)
May 24, 2024 454.57 458.50 452.85 457.22 29,717,796 +4.28(+0.95%)
May 23, 2024 459.82 459.85 451.13 452.94 40,924,772 -2.05(-0.45%)
May 22, 2024 455.34 456.10 452.36 454.99 25,100,136 -0.09(-0.02%)
May 21, 2024 452.32 455.27 452.12 455.08 23,224,408 +0.89(+0.20%)
May 20, 2024 451.26 454.86 451.07 454.19 24,688,302 +3.14(+0.70%)
May 17, 2024 451.39 452.00 448.83 451.04 35,884,572 -0.22(-0.05%)
May 16, 2024 451.99 453.97 451.09 451.26 34,881,132 -0.92(-0.20%)
May 15, 2024 447.72 452.43 446.19 452.18 41,413,012 +6.96(+1.56%)
May 14, 2024 441.95 445.76 441.76 445.22 34,636,200 +2.84(+0.64%)
May 13, 2024 443.29 443.38 440.95 442.38 23,040,620 +1.02(+0.23%)
May 10, 2024 441.84 443.61 439.80 441.36 27,159,736 +1.04(+0.24%)
May 09, 2024 439.63 440.90 437.76 440.32 24,577,292 +0.96(+0.22%)
May 08, 2024 436.98 440.78 436.86 439.36 24,932,476 -0.26(-0.06%)
May 07, 2024 440.00 441.27 438.88 439.62 31,757,594 +0.07(+0.02%)
May 06, 2024 436.61 439.64 435.83 439.55 30,245,224 +4.76(+1.10%)
May 03, 2024 433.75 435.79 431.93 434.79 48,592,472 +8.57(+2.01%)
May 02, 2024 424.62 427.13 419.96 426.22 36,649,268 +5.37(+1.28%)
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.