Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 365.18 366.97 360.73 363.61 379,424 -1.22(-0.33%)
Jul 18, 2024 364.85 374.48 356.53 364.83 460,406 +3.59(+0.99%)
Jul 17, 2024 386.00 386.00 361.21 361.24 431,823 -29.64(-7.58%)
Jul 16, 2024 383.42 391.31 380.14 390.88 360,636 +10.49(+2.76%)
Jul 15, 2024 377.57 384.21 376.14 380.39 343,423 +3.94(+1.05%)
Jul 12, 2024 377.93 382.25 371.48 376.45 294,414 +0.99(+0.26%)
Jul 11, 2024 374.08 378.09 370.48 375.46 253,397 +2.70(+0.72%)
Jul 10, 2024 365.85 373.08 365.59 372.76 337,414 +9.20(+2.53%)
Jul 09, 2024 363.84 368.06 363.38 363.56 462,429 -0.28(-0.08%)
Jul 08, 2024 366.28 369.38 362.76 363.84 300,967 +1.30(+0.36%)
Jul 05, 2024 370.34 372.97 359.82 362.54 290,202 -8.55(-2.30%)
Jul 03, 2024 357.91 371.28 355.50 371.09 381,408 +14.23(+3.99%)
Jul 02, 2024 358.41 361.14 355.00 356.86 652,014 -2.80(-0.78%)
Jul 01, 2024 367.93 370.79 357.92 359.66 469,975 -5.42(-1.48%)
Jun 28, 2024 370.00 375.36 362.08 365.08 898,858 -5.30(-1.43%)
Jun 27, 2024 369.50 371.51 367.00 370.38 475,554 +1.86(+0.50%)
Jun 26, 2024 376.23 379.76 365.11 368.52 625,494 -10.01(-2.64%)
Jun 25, 2024 381.07 381.72 371.36 378.53 381,066 -2.25(-0.59%)
Jun 24, 2024 381.00 382.33 372.23 380.78 496,063 -0.49(-0.13%)
Jun 21, 2024 382.96 383.12 364.27 381.27 889,389 -4.64(-1.20%)
Jun 20, 2024 385.68 391.62 382.03 385.91 488,637 +0.23(+0.06%)
Jun 18, 2024 382.54 388.00 377.08 385.68 352,662 +2.65(+0.69%)
Jun 17, 2024 377.20 386.68 376.31 383.03 399,848 +5.83(+1.55%)
Jun 14, 2024 386.02 386.53 375.00 377.20 336,883 -12.94(-3.32%)
Jun 13, 2024 382.41 390.16 379.31 390.14 345,329 +7.54(+1.97%)
Jun 12, 2024 380.00 387.56 380.00 382.60 371,689 +7.70(+2.05%)
Jun 11, 2024 379.03 381.44 373.79 374.90 415,363 -4.13(-1.09%)
Jun 10, 2024 373.62 380.35 373.62 379.03 379,413 +3.03(+0.81%)
Jun 07, 2024 378.66 383.40 375.69 376.00 335,431 +1.75(+0.47%)
Jun 06, 2024 377.37 377.67 370.97 374.25 469,828 -3.89(-1.03%)
Jun 05, 2024 370.43 380.20 368.89 378.14 530,614 +9.25(+2.51%)
Jun 04, 2024 371.17 372.51 360.30 368.89 794,550 -4.21(-1.13%)
Jun 03, 2024 391.00 391.63 366.36 373.10 1,102,281 -15.56(-4.00%)
May 31, 2024 395.59 400.97 379.57 388.66 4,345,482 -6.93(-1.75%)
May 30, 2024 394.36 399.61 394.13 395.59 403,319 +1.69(+0.43%)
May 29, 2024 391.90 397.21 390.10 393.90 443,101 +0.22(+0.06%)
May 28, 2024 400.54 401.98 392.51 393.68 506,851 -5.01(-1.26%)
May 24, 2024 390.30 400.57 390.30 398.69 376,417 +8.59(+2.20%)
May 23, 2024 393.25 396.88 388.40 390.10 541,755 +1.60(+0.41%)
May 22, 2024 388.90 392.61 384.59 388.50 444,485 +0.26(+0.07%)
May 21, 2024 382.52 388.72 381.06 388.24 466,703 +4.41(+1.15%)
May 20, 2024 379.22 386.49 379.22 383.83 267,008 +5.46(+1.44%)
May 17, 2024 378.21 380.15 375.63 378.37 258,041 +2.78(+0.74%)
May 16, 2024 385.25 385.77 375.20 375.59 325,094 -10.01(-2.60%)
May 15, 2024 377.10 385.90 377.10 385.60 389,806 +11.34(+3.03%)
May 14, 2024 373.56 375.20 366.24 374.26 309,771 +0.70(+0.19%)
May 13, 2024 380.77 382.00 371.63 373.56 297,421 -6.72(-1.77%)
May 10, 2024 384.61 385.37 379.24 380.28 287,188 -2.00(-0.52%)
May 09, 2024 379.79 383.98 378.64 382.28 286,137 +2.85(+0.75%)
May 08, 2024 375.00 380.00 372.43 379.43 357,842 +4.04(+1.08%)
May 07, 2024 371.50 377.80 370.00 375.39 474,750 +3.42(+0.92%)
May 06, 2024 367.52 376.70 367.52 371.97 437,521 +8.20(+2.25%)
May 03, 2024 360.00 365.11 359.74 363.77 330,998 +7.48(+2.10%)
May 02, 2024 356.48 357.31 348.64 356.29 398,525 +1.05(+0.30%)
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.