Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2024 248.64 252.94 246.77 252.58 1,756,705 +4.36(+1.75%)
May 30, 2024 244.81 248.34 244.17 248.22 1,090,335 +4.45(+1.82%)
May 29, 2024 244.50 245.69 242.98 243.78 1,114,142 -2.91(-1.18%)
May 28, 2024 245.85 248.07 245.37 246.69 1,235,786 +0.45(+0.18%)
May 24, 2024 248.64 249.53 244.97 246.24 1,102,589 -1.69(-0.68%)
May 23, 2024 250.18 250.78 245.55 247.93 1,454,417 -2.77(-1.10%)
May 22, 2024 250.63 251.28 248.43 250.70 1,775,723 -0.26(-0.10%)
May 21, 2024 252.62 253.41 249.56 250.96 1,032,721 -2.37(-0.93%)
May 20, 2024 255.59 256.01 252.69 253.32 904,453 -2.53(-0.99%)
May 17, 2024 258.67 258.67 254.88 255.85 1,427,467 -1.52(-0.59%)
May 16, 2024 257.15 259.57 256.01 257.37 1,142,460 -0.54(-0.21%)
May 15, 2024 258.59 259.31 256.79 257.91 1,151,889 +0.28(+0.11%)
May 14, 2024 265.77 266.17 256.94 257.63 2,547,497 -7.81(-2.94%)
May 13, 2024 264.58 266.87 263.59 265.44 2,047,559 +1.15(+0.44%)
May 10, 2024 260.63 264.50 260.63 264.28 1,098,401 +3.65(+1.40%)
May 09, 2024 256.77 261.08 256.77 260.63 928,743 +4.03(+1.57%)
May 08, 2024 256.38 257.59 254.42 256.61 1,461,815 -1.45(-0.56%)
May 07, 2024 259.81 260.61 257.08 258.06 1,490,578 -0.82(-0.32%)
May 06, 2024 261.41 261.57 258.75 258.87 934,227 -0.36(-0.14%)
May 03, 2024 262.07 264.12 258.43 259.23 1,091,180 -1.37(-0.53%)
May 02, 2024 261.86 262.44 258.60 260.60 1,318,805 +1.29(+0.50%)
May 01, 2024 260.23 261.60 258.37 259.31 905,970 -1.04(-0.40%)
Apr 30, 2024 263.40 263.53 260.24 260.36 858,248 -4.06(-1.53%)
Apr 29, 2024 265.08 266.78 262.53 264.41 791,495 +0.02(+0.01%)
Apr 26, 2024 262.69 266.00 261.88 264.39 964,122 +0.32(+0.12%)
Apr 25, 2024 262.50 264.35 261.27 264.07 880,921 -0.55(-0.21%)
Apr 24, 2024 269.04 269.85 262.15 264.62 1,705,695 -5.65(-2.09%)
Apr 23, 2024 268.95 272.42 268.53 270.27 1,193,071 +1.59(+0.59%)
Apr 22, 2024 267.21 270.46 265.57 268.68 1,253,449 +3.14(+1.18%)
Apr 19, 2024 262.80 267.64 262.03 265.54 1,904,735 +3.60(+1.37%)
Apr 18, 2024 262.67 263.76 260.65 261.94 1,069,474 +0.30(+0.11%)
Apr 17, 2024 262.96 264.48 260.79 261.64 1,379,366 -1.86(-0.71%)
Apr 16, 2024 265.13 265.39 261.73 263.50 1,428,906 -1.79(-0.67%)
Apr 15, 2024 269.35 270.13 264.70 265.29 1,004,343 -1.05(-0.40%)
Apr 12, 2024 269.63 270.24 264.45 266.34 1,182,910 -4.36(-1.61%)
Apr 11, 2024 268.92 271.58 268.24 270.70 1,037,569 +1.87(+0.70%)
Apr 10, 2024 270.75 272.38 266.30 268.83 2,617,420 -6.04(-2.20%)
Apr 09, 2024 273.53 275.05 272.11 274.87 1,230,510 +0.79(+0.29%)
Apr 08, 2024 273.48 275.02 272.77 274.07 2,059,896 +2.04(+0.75%)
Apr 05, 2024 273.50 274.45 270.68 272.03 1,577,537 -1.98(-0.72%)
Apr 04, 2024 278.90 279.66 272.91 274.01 1,846,529 -2.96(-1.07%)
Apr 03, 2024 275.18 278.12 275.18 276.98 1,815,575 +3.18(+1.16%)
Apr 02, 2024 275.01 276.42 272.35 273.79 2,529,255 -4.81(-1.73%)
Apr 01, 2024 282.69 285.53 277.85 278.61 2,798,980 -9.56(-3.32%)
Mar 28, 2024 285.72 288.86 288.62 288.16 1,659,898 +1.85(+0.65%)
Mar 27, 2024 288.23 288.23 282.75 286.31 1,796,315 -1.10(-0.38%)
Mar 26, 2024 281.59 289.29 281.32 287.42 4,552,505 +6.38(+2.27%)
Mar 25, 2024 279.25 281.48 276.04 281.03 3,044,998 -1.74(-0.62%)
Mar 22, 2024 284.44 289.69 279.87 282.77 8,231,383 +19.36(+7.35%)
Mar 21, 2024 258.14 264.08 258.13 263.41 4,884,924 +4.83(+1.87%)
Mar 20, 2024 255.22 258.76 253.62 258.58 1,899,188 +3.35(+1.31%)
Mar 19, 2024 251.55 255.87 251.14 255.22 1,452,228 +3.42(+1.36%)
Mar 18, 2024 251.94 253.55 250.31 251.80 1,567,010 -0.11(-0.04%)
Mar 15, 2024 251.49 254.42 250.96 251.91 3,314,765 -2.23(-0.88%)
Mar 14, 2024 253.28 254.96 252.17 254.14 1,336,967 +0.31(+0.12%)
Mar 13, 2024 254.16 256.77 253.77 253.83 1,500,000 +1.00(+0.39%)
Mar 12, 2024 251.87 256.81 251.81 252.84 1,922,869 +1.51(+0.60%)
Mar 11, 2024 246.49 252.02 246.49 251.32 1,483,066 +4.99(+2.03%)
Mar 08, 2024 248.71 248.93 246.14 246.33 1,123,210 -1.29(-0.52%)
Mar 07, 2024 247.10 248.55 246.39 247.62 1,552,829 +1.82(+0.74%)
Mar 06, 2024 247.20 249.02 244.84 245.81 1,667,315 -0.32(-0.13%)
Mar 05, 2024 243.01 246.19 242.60 246.12 1,395,592 +1.93(+0.79%)
Mar 04, 2024 242.48 245.51 241.97 244.19 1,611,392 +0.17(+0.07%)
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.