Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 455.29 459.23 453.57 457.95 29,659,608 +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%)
Apr 01, 2024 444.97 447.53 443.02 444.95 38,690,836 +0.94(+0.21%)
Mar 28, 2024 444.78 445.09 443.65 444.01 36,869,680 -0.82(-0.18%)
Mar 27, 2024 446.44 446.54 441.93 444.83 41,444,624 +1.51(+0.34%)
Mar 26, 2024 446.30 447.23 443.09 443.32 34,112,868 -1.44(-0.32%)
Mar 25, 2024 443.55 446.26 442.54 444.76 27,752,560 -1.62(-0.36%)
Mar 22, 2024 445.35 447.49 444.49 446.38 28,497,892 +0.51(+0.11%)
Mar 21, 2024 448.88 449.34 440.25 445.87 39,371,848 +2.10(+0.47%)
Mar 20, 2024 439.78 444.11 438.06 443.77 43,647,416 +5.20(+1.19%)
Mar 19, 2024 435.45 438.98 433.33 438.57 43,098,392 +1.09(+0.25%)
Mar 18, 2024 438.73 441.04 437.24 437.48 47,304,188 +4.13(+0.95%)
Mar 15, 2024 435.49 438.29 432.17 433.35 74,100,824 -5.21(-1.19%)
Mar 14, 2024 440.92 441.45 435.81 438.56 52,217,840 -1.11(-0.25%)
Mar 13, 2024 442.06 442.08 438.54 439.67 37,925,224 -3.41(-0.77%)
Mar 12, 2024 439.15 443.43 435.88 443.07 55,500,012 +6.26(+1.43%)
Mar 11, 2024 436.93 438.08 434.87 436.81 45,970,208 -1.63(-0.37%)
Mar 08, 2024 445.22 448.05 437.76 438.44 72,241,200 -6.42(-1.44%)
Mar 07, 2024 441.83 446.13 440.28 444.86 44,461,632 +6.65(+1.52%)
Mar 06, 2024 439.74 441.41 436.31 438.21 46,079,844 +2.74(+0.63%)
Mar 05, 2024 440.36 440.37 433.08 435.47 57,854,068 -7.96(-1.79%)
Mar 04, 2024 445.02 445.45 443.18 443.43 34,256,012 -1.59(-0.36%)
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.