Financial News
Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 264.54 | 264.54 | 264.54 | 264.54 | 100 | -7.61(-2.80%) |
May 21, 2024 | 272.15 | 0 | +0.04(+0.01%) | |||
May 15, 2024 | 272.11 | 0 | +0.41(+0.15%) | |||
May 14, 2024 | 271.70 | 271.70 | 271.70 | 271.70 | 50 | -0.06(-0.02%) |
May 13, 2024 | 271.76 | 271.76 | 271.76 | 271.76 | 7,000 | +3.64(+1.36%) |
May 10, 2024 | 268.12 | 268.12 | 268.12 | 268.12 | 435 | -23.89(-8.18%) |
May 09, 2024 | 265.50 | 292.01 | 265.50 | 292.01 | 634 | +21.47(+7.94%) |
May 07, 2024 | 270.54 | 70 | +0.54(+0.20%) | |||
May 06, 2024 | 268.95 | 270.00 | 268.95 | 270.00 | 51 | +10.07(+3.87%) |
Apr 30, 2024 | 259.93 | 143 | -11.35(-4.18%) | |||
Apr 29, 2024 | 271.28 | 271.28 | 271.28 | 271.28 | 5 | +2.56(+0.95%) |
Apr 26, 2024 | 268.72 | 268.72 | 268.72 | 268.72 | 100 | +2.32(+0.87%) |
Apr 23, 2024 | 266.40 | 0 | -10.56(-3.81%) | |||
Apr 22, 2024 | 276.29 | 276.96 | 276.29 | 276.96 | 101 | +1.00(+0.36%) |
Apr 18, 2024 | 275.96 | 0 | +0.00(+0.00%) | |||
Apr 16, 2024 | 275.96 | 0 | -5.85(-2.08%) | |||
Apr 15, 2024 | 280.81 | 283.47 | 280.81 | 281.81 | 13 | +4.69(+1.69%) |
Apr 12, 2024 | 277.12 | 277.12 | 277.12 | 277.12 | 100 | -2.88(-1.03%) |
Apr 11, 2024 | 280.00 | 280.00 | 280.00 | 280.00 | 8 | +2.36(+0.85%) |
Apr 10, 2024 | 277.64 | 277.64 | 277.64 | 277.64 | 1 | -7.36(-2.58%) |
Apr 09, 2024 | 283.02 | 285.00 | 283.02 | 285.00 | 25 | +0.00(+0.00%) |
Apr 08, 2024 | 285.00 | 285.00 | 285.00 | 285.00 | 26 | +1.06(+0.37%) |
Apr 05, 2024 | 283.94 | 283.94 | 283.94 | 283.94 | 100 | +2.49(+0.88%) |
Mar 28, 2024 | 281.46 | 0 | +8.46(+3.10%) | |||
Mar 27, 2024 | 278.94 | 278.94 | 273.00 | 273.00 | 10 | -4.96(-1.78%) |
Mar 26, 2024 | 278.00 | 278.00 | 277.94 | 277.96 | 244 | +2.81(+1.02%) |
Mar 22, 2024 | 275.15 | 0 | +4.82(+1.78%) | |||
Mar 21, 2024 | 270.33 | 270.33 | 270.33 | 270.33 | 83 | +1.12(+0.42%) |
Mar 18, 2024 | 269.21 | 0 | -4.16(-1.52%) | |||
Mar 15, 2024 | 271.00 | 273.37 | 271.00 | 273.37 | 100 | +0.12(+0.04%) |
Mar 14, 2024 | 273.25 | 273.25 | 273.25 | 273.25 | 10 | -10.37(-3.66%) |
Mar 12, 2024 | 283.62 | 0 | +5.98(+2.15%) | |||
Mar 11, 2024 | 277.64 | 277.64 | 277.64 | 277.64 | 2 | -3.86(-1.37%) |
Mar 08, 2024 | 281.42 | 281.50 | 281.42 | 281.50 | 100 | +2.33(+0.84%) |
Mar 05, 2024 | 279.17 | 0 | -1.33(-0.48%) | |||
Mar 04, 2024 | 275.73 | 280.50 | 275.73 | 280.50 | 28 | -10.00(-3.44%) |
Mar 01, 2024 | 287.25 | 290.50 | 287.25 | 290.50 | 239 | -28.23(-8.86%) |
Feb 14, 2024 | 318.73 | 0 | -10.20(-3.10%) | |||
Feb 09, 2024 | 328.93 | 0 | -0.87(-0.26%) | |||
Feb 08, 2024 | 320.68 | 329.80 | 320.68 | 329.80 | 22 | -0.12(-0.04%) |
Feb 07, 2024 | 328.81 | 329.92 | 328.81 | 329.92 | 35 | -7.77(-2.30%) |
Feb 06, 2024 | 337.69 | 337.69 | 337.69 | 337.69 | 35 | +2.25(+0.67%) |
Feb 05, 2024 | 335.44 | 335.44 | 335.44 | 335.44 | 2 | +9.87(+3.03%) |
Feb 02, 2024 | 329.50 | 329.50 | 325.57 | 325.57 | 100 | -17.28(-5.04%) |
Feb 01, 2024 | 342.85 | 342.85 | 342.85 | 342.85 | 69 | -0.86(-0.25%) |
Jan 31, 2024 | 344.54 | 344.54 | 343.71 | 343.71 | 16 | +7.05(+2.09%) |
Jan 30, 2024 | 336.66 | 336.66 | 336.66 | 336.66 | 21 | -4.23(-1.24%) |
Jan 26, 2024 | 340.89 | 0 | -1.06(-0.31%) | |||
Jan 17, 2024 | 341.95 | 0 | -5.12(-1.48%) | |||
Jan 16, 2024 | 347.07 | 347.07 | 347.07 | 347.07 | 3 | -5.62(-1.59%) |
Jan 12, 2024 | 352.69 | 352.69 | 352.69 | 352.69 | 100 | +12.89(+3.79%) |
Jan 09, 2024 | 339.80 | 0 | -18.40(-5.14%) | |||
Jan 04, 2024 | 358.20 | 0 | +16.13(+4.72%) | |||
Dec 22, 2023 | 342.07 | 0 | +9.42(+2.83%) | |||
Dec 20, 2023 | 332.65 | 0 | -6.46(-1.90%) | |||
Dec 18, 2023 | 339.11 | 0 | +45.26(+15.40%) | |||
Dec 07, 2023 | 293.85 | 0 | -8.21(-2.72%) | |||
Dec 06, 2023 | 302.06 | 302.06 | 302.06 | 302.06 | 2 | +12.06(+4.16%) |
Dec 04, 2023 | 290.00 | 0 | +4.11(+1.44%) | |||
Nov 30, 2023 | 285.89 | 0 | -5.67(-1.95%) | |||
Nov 29, 2023 | 291.56 | 291.56 | 291.56 | 291.56 | 972 | +5.60(+1.96%) |
Nov 28, 2023 | 283.46 | 286.00 | 283.46 | 285.96 | 191 | -0.06(-0.02%) |
Nov 27, 2023 | 286.02 | 286.02 | 286.02 | 286.02 | 3 | +2.68(+0.95%) |
Nov 21, 2023 | 283.34 | 0 | +5.76(+2.08%) | |||
Nov 20, 2023 | 277.58 | 277.58 | 277.58 | 277.58 | 25 | +0.95(+0.34%) |
Nov 14, 2023 | 276.63 | 0 | +10.63(+4.00%) | |||
Nov 13, 2023 | 266.00 | 266.00 | 266.00 | 266.00 | 74 | -0.34(-0.13%) |
Nov 09, 2023 | 266.34 | 0 | +0.93(+0.35%) | |||
Nov 07, 2023 | 265.41 | 0 | +0.77(+0.29%) | |||
Nov 06, 2023 | 264.64 | 264.64 | 264.64 | 264.64 | 25 | -2.40(-0.90%) |
Nov 03, 2023 | 267.06 | 267.06 | 267.04 | 267.04 | 100 | +2.50(+0.95%) |
Nov 01, 2023 | 264.54 | 0 | -4.48(-1.67%) | |||
Oct 31, 2023 | 271.97 | 271.97 | 269.02 | 269.02 | 8 | +1.28(+0.48%) |
Oct 27, 2023 | 267.74 | 156 | -17.41(-6.11%) | |||
Oct 23, 2023 | 285.15 | 0 | -2.03(-0.71%) | |||
Oct 18, 2023 | 287.18 | 0 | -2.82(-0.97%) | |||
Oct 09, 2023 | 290.00 | 0 | +4.22(+1.48%) | |||
Oct 06, 2023 | 285.78 | 285.78 | 285.78 | 285.78 | 100 | +5.08(+1.81%) |
Oct 03, 2023 | 280.70 | 0 | -5.56(-1.94%) | |||
Sep 29, 2023 | 286.26 | 0 | +2.68(+0.94%) | |||
Sep 28, 2023 | 283.58 | 283.58 | 283.58 | 283.58 | 149 | +4.57(+1.64%) |
Sep 27, 2023 | 279.01 | 279.01 | 279.01 | 279.01 | 15 | -14.08(-4.80%) |
Sep 25, 2023 | 293.09 | 0 | +2.73(+0.94%) | |||
Sep 22, 2023 | 290.36 | 290.36 | 290.36 | 290.36 | 100 | -6.89(-2.32%) |
Sep 19, 2023 | 297.25 | 0 | -2.87(-0.96%) | |||
Sep 18, 2023 | 301.06 | 301.06 | 295.27 | 300.12 | 31 | +7.62(+2.61%) |
Sep 14, 2023 | 292.50 | 0 | -2.15(-0.73%) | |||
Sep 12, 2023 | 294.65 | 0 | +0.92(+0.31%) | |||
Sep 06, 2023 | 293.73 | 19 | -19.04(-6.09%) | |||
Aug 30, 2023 | 312.77 | 0 | +5.08(+1.65%) | |||
Aug 29, 2023 | 307.69 | 307.69 | 307.69 | 307.69 | 4 | +9.19(+3.08%) |
Aug 24, 2023 | 298.50 | 0 | -11.57(-3.73%) | |||
Aug 17, 2023 | 310.07 | 21 | -4.46(-1.42%) | |||
Aug 16, 2023 | 314.53 | 314.53 | 314.53 | 314.53 | 2 | +0.08(+0.03%) |
Aug 15, 2023 | 314.45 | 314.45 | 314.45 | 314.45 | 3 | +6.44(+2.09%) |
Aug 11, 2023 | 308.01 | 0 | +1.81(+0.59%) | |||
Aug 08, 2023 | 306.20 | 0 | -2.80(-0.91%) | |||
Aug 04, 2023 | 309.00 | 175 | -0.62(-0.20%) | |||
Aug 03, 2023 | 309.62 | 309.62 | 309.62 | 309.62 | 71 | -1.00(-0.32%) |
Aug 02, 2023 | 311.81 | 311.81 | 306.16 | 310.62 | 16 | +2.15(+0.70%) |
Jul 31, 2023 | 308.47 | 0 | -5.52(-1.76%) | |||
Jul 25, 2023 | 313.99 | 0 | +6.17(+2.00%) | |||
Jul 24, 2023 | 307.82 | 307.82 | 307.82 | 307.82 | 1 | -7.88(-2.50%) |
Jul 13, 2023 | 315.70 | 0 | +14.58(+4.84%) | |||
Jul 11, 2023 | 301.12 | 0 | +9.37(+3.21%) | |||
Jul 10, 2023 | 291.75 | 291.75 | 291.75 | 291.75 | 2 | -5.75(-1.93%) |
Jul 07, 2023 | 292.74 | 297.50 | 292.03 | 297.50 | 132 | +0.56(+0.19%) |
Jul 05, 2023 | 296.94 | 0 | -0.13(-0.05%) | |||
Jun 28, 2023 | 297.07 | 0 | +9.92(+3.45%) | |||
Jun 26, 2023 | 287.15 | 0 | +2.31(+0.81%) | |||
Jun 23, 2023 | 284.84 | 284.84 | 284.84 | 284.84 | 100 | -3.98(-1.38%) |
Jun 20, 2023 | 288.82 | 0 | +7.24(+2.57%) | |||
Jun 13, 2023 | 281.58 | 0 | +6.84(+2.49%) | |||
Jun 09, 2023 | 274.74 | 0 | -19.54(-6.64%) |
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.
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.