Date	Open	High	Low	Close	Volume	Change (%)
Sep 27, 2024	273.16	277.98	272.78	275.17	6,508,418	+3.48(+1.28%)
Sep 26, 2024	270.50	273.24	270.00	271.69	9,551,099	+2.06(+0.76%)
Sep 25, 2024	274.19	274.25	268.23	269.63	11,671,351	-3.15(-1.15%)
Sep 24, 2024	280.18	281.00	272.71	272.78	13,681,428	-15.85(-5.49%)
Sep 23, 2024	284.90	288.88	284.62	288.63	6,495,212	+3.86(+1.36%)
Sep 20, 2024	285.50	287.00	283.25	284.77	27,810,966	-0.47(-0.16%)
Sep 19, 2024	291.09	291.48	282.87	285.24	10,381,656	-3.24(-1.12%)
Sep 18, 2024	291.84	292.02	288.13	288.48	5,891,223	-3.08(-1.06%)
Sep 17, 2024	290.90	293.07	290.08	291.56	5,135,762	+1.08(+0.37%)
Sep 16, 2024	288.05	290.90	287.74	290.48	4,458,507	+3.13(+1.09%)
Sep 13, 2024	286.49	288.74	285.55	287.35	4,987,661	+1.98(+0.69%)
Sep 12, 2024	284.00	286.00	281.47	285.37	4,161,133	+1.41(+0.50%)
Sep 11, 2024	285.02	285.17	278.30	283.96	6,281,974	-1.38(-0.48%)
Sep 10, 2024	285.93	286.40	283.57	285.34	5,312,978	-0.27(-0.09%)
Sep 09, 2024	282.09	286.97	281.65	285.61	10,932,757	+6.24(+2.23%)
Sep 06, 2024	277.77	280.28	277.43	279.37	7,187,841	+0.75(+0.27%)
Sep 05, 2024	281.00	281.50	277.41	278.62	6,447,530	-1.87(-0.67%)
Sep 04, 2024	278.71	281.64	278.70	280.49	6,107,369	+1.95(+0.70%)
Sep 03, 2024	276.37	282.09	276.37	278.54	7,278,110	+2.17(+0.79%)
Aug 30, 2024	275.00	276.99	274.26	276.37	6,296,092	+2.05(+0.75%)
Aug 29, 2024	270.98	275.99	270.45	274.32	5,564,044	+5.13(+1.91%)
Aug 28, 2024	271.16	271.98	267.67	269.19	5,454,916	-1.53(-0.57%)
Aug 27, 2024	268.52	270.95	267.89	270.72	6,615,014	+2.51(+0.94%)
Aug 26, 2024	267.72	270.37	267.67	268.21	4,612,093	+0.77(+0.29%)
Aug 23, 2024	268.70	269.21	265.31	267.44	3,697,453	-0.50(-0.19%)
Aug 22, 2024	268.94	269.50	266.57	267.94	4,425,437	-0.26(-0.10%)
Aug 21, 2024	268.56	269.01	267.39	268.20	6,639,629	+0.16(+0.06%)
Aug 20, 2024	267.00	268.04	265.78	268.04	6,803,015	+1.57(+0.59%)
Aug 19, 2024	267.42	268.31	265.23	266.47	6,555,850	-0.91(-0.34%)
Aug 16, 2024	266.85	268.44	265.39	267.38	5,111,085	+0.58(+0.22%)
Aug 15, 2024	262.84	267.39	262.84	266.80	7,397,831	+5.66(+2.17%)
Aug 14, 2024	260.87	261.50	258.74	261.14	8,554,406	+1.01(+0.39%)
Aug 13, 2024	260.13	261.68	259.27	260.13	12,005,684	+0.24(+0.09%)
Aug 12, 2024	260.50	261.60	259.24	259.89	26,769,452	+0.13(+0.05%)
Aug 09, 2024	259.17	261.52	259.01	259.76	7,228,175	+0.45(+0.17%)
Aug 08, 2024	257.61	259.92	257.40	259.31	8,240,034	+3.30(+1.29%)
Aug 07, 2024	259.14	261.51	255.80	256.01	12,934,075	-1.74(-0.67%)
Aug 06, 2024	255.99	259.97	255.26	257.74	21,629,222	+1.82(+0.71%)
Aug 05, 2024	260.93	262.39	254.00	255.93	9,649,992	-10.12(-3.80%)
Aug 02, 2024	263.30	267.42	262.35	266.05	7,042,490	+0.65(+0.24%)
Aug 01, 2024	265.80	266.47	263.65	265.40	7,287,219	+0.26(+0.10%)
Jul 31, 2024	264.01	265.83	263.72	265.14	7,809,634	+2.56(+0.98%)
Jul 30, 2024	262.70	263.77	260.49	262.57	5,953,510	+1.50(+0.57%)
Jul 29, 2024	259.80	262.18	258.06	261.08	6,078,161	+2.14(+0.82%)
Jul 26, 2024	255.08	260.68	255.08	258.94	7,076,416	+5.71(+2.25%)
Jul 25, 2024	254.88	257.70	252.19	253.23	8,590,407	-0.43(-0.17%)
Jul 24, 2024	255.56	256.69	252.62	253.66	13,092,000	-10.60(-4.01%)
Jul 23, 2024	267.00	267.16	263.33	264.26	8,118,381	-2.91(-1.09%)
Jul 22, 2024	266.69	267.86	264.49	267.17	5,323,073	+2.25(+0.85%)
Jul 19, 2024	269.78	270.41	263.78	264.93	6,853,692	-3.68(-1.37%)
Jul 18, 2024	271.75	273.07	268.02	268.61	5,560,717	-3.54(-1.30%)
Jul 17, 2024	267.90	272.36	267.70	272.15	5,334,948	+3.44(+1.28%)
Jul 16, 2024	267.98	269.67	266.83	268.71	7,884,986	+0.80(+0.30%)
Jul 15, 2024	265.14	268.70	264.72	267.91	6,858,347	+2.70(+1.02%)
Jul 12, 2024	263.81	266.86	263.13	265.21	6,641,079	+3.18(+1.21%)
Jul 11, 2024	261.61	263.10	260.24	262.02	8,822,203	-0.45(-0.17%)
Jul 10, 2024	258.60	262.95	257.99	262.47	9,678,657	-2.44(-0.92%)
Jul 09, 2024	266.47	267.01	263.39	264.91	6,445,355	-0.96(-0.36%)
Jul 08, 2024	269.71	270.90	265.44	265.87	8,576,225	-3.95(-1.46%)
Jul 05, 2024	268.46	270.00	267.70	269.82	8,002,547	+1.37(+0.51%)
Jul 03, 2024	268.53	269.21	267.61	268.45	5,092,830	+0.76(+0.28%)
Jul 02, 2024	262.71	267.69	261.88	267.69	8,714,678	+4.98(+1.90%)
Jul 01, 2024	263.26	265.24	260.78	262.71	7,971,632	+0.77(+0.29%)
Jun 28, 2024	266.67	268.06	260.73	261.94	13,985,385	-4.11(-1.55%)
Jun 27, 2024	267.97	270.05	265.97	266.06	10,550,044	-7.00(-2.56%)
Jun 26, 2024	272.36	273.91	271.21	273.05	12,186,932	+0.07(+0.03%)
Jun 25, 2024	276.30	277.37	272.98	272.98	19,952,476	-2.76(-1.00%)
Jun 24, 2024	274.77	279.83	274.72	275.75	24,197,838	+1.08(+0.39%)
Jun 21, 2024	276.62	276.99	274.03	274.67	14,857,445	-1.60(-0.58%)
Jun 20, 2024	272.64	277.48	272.55	276.27	10,212,264	+3.19(+1.17%)
Jun 18, 2024	270.76	273.35	270.76	273.07	6,724,419	+2.44(+0.90%)
Jun 17, 2024	268.46	271.29	268.46	270.63	9,274,188	+0.51(+0.19%)
Jun 14, 2024	269.56	271.01	268.73	270.12	8,557,460	-0.53(-0.20%)
Jun 13, 2024	269.78	271.31	268.78	270.65	7,383,676	+0.87(+0.32%)
Jun 12, 2024	276.22	277.04	269.36	269.78	7,551,507	-4.34(-1.58%)
Jun 11, 2024	273.99	274.31	271.68	274.12	6,256,854	-0.37(-0.13%)
Jun 10, 2024	277.58	278.00	272.83	274.49	5,232,125	-3.62(-1.30%)
Jun 07, 2024	277.15	279.77	276.31	278.11	4,524,855	+1.63(+0.59%)
Jun 06, 2024	274.25	276.60	273.53	276.49	4,872,024	+2.53(+0.93%)
Jun 05, 2024	272.98	274.38	271.48	273.95	5,379,472	+2.08(+0.76%)
Jun 04, 2024	269.09	272.44	268.77	271.88	4,196,334	+2.04(+0.75%)
Jun 03, 2024	272.54	272.58	267.52	269.84	4,848,207	-2.08(-0.76%)
May 31, 2024	270.90	272.21	268.47	271.92	8,933,706	+1.16(+0.43%)
May 30, 2024	268.16	271.10	267.77	270.76	4,912,852	+2.44(+0.91%)
May 29, 2024	268.46	270.60	267.72	268.32	5,480,187	-2.12(-0.78%)
May 28, 2024	273.68	273.91	269.69	270.44	6,224,633	-3.50(-1.28%)
May 24, 2024	274.46	274.69	272.80	273.94	4,348,672	+0.26(+0.10%)
May 23, 2024	274.69	276.88	272.49	273.68	6,128,097	-1.35(-0.49%)
May 22, 2024	274.98	277.52	274.57	275.03	4,210,123	-0.37(-0.13%)
May 21, 2024	277.44	277.87	274.33	275.40	6,591,236	-2.58(-0.93%)
May 20, 2024	278.66	279.71	277.62	277.98	5,472,032	-1.56(-0.56%)
May 17, 2024	279.49	280.35	277.54	279.54	6,198,909	+0.26(+0.09%)
May 16, 2024	281.18	281.81	278.70	279.28	10,373,741	-1.14(-0.41%)
May 15, 2024	276.08	280.65	276.00	280.42	21,370,106	+3.75(+1.35%)
May 14, 2024	278.37	278.91	273.21	276.67	18,597,388	-1.64(-0.59%)
May 13, 2024	280.38	281.06	278.03	278.32	10,568,828	-1.35(-0.48%)
May 10, 2024	278.48	279.95	278.17	279.66	9,021,268	+2.19(+0.79%)
May 09, 2024	275.74	277.72	275.33	277.47	8,982,889	+1.34(+0.49%)
May 08, 2024	276.73	277.47	273.86	276.12	9,064,388	+0.73(+0.26%)
May 07, 2024	272.67	276.81	271.79	275.40	6,501,182	+3.77(+1.39%)
May 06, 2024	268.61	271.73	268.53	271.62	3,973,795	+4.16(+1.56%)
May 03, 2024	267.97	268.41	265.48	267.46	3,883,325	+0.88(+0.33%)
May 02, 2024	268.31	268.43	265.62	266.58	5,086,377	+0.29(+0.11%)
May 01, 2024	267.12	269.87	265.69	266.29	6,152,149	-1.29(-0.48%)
Apr 30, 2024	269.49	271.03	267.55	267.58	6,400,843	-3.22(-1.19%)
Apr 29, 2024	271.27	273.42	270.05	270.80	4,208,279	-2.67(-0.98%)
Apr 26, 2024	273.95	275.71	272.78	273.46	6,867,019	-0.64(-0.23%)
Apr 25, 2024	271.92	275.16	269.45	274.10	8,095,450	+0.14(+0.05%)
Apr 24, 2024	281.48	281.91	273.44	273.96	8,840,452	+0.91(+0.33%)
Apr 23, 2024	272.96	273.83	271.66	273.06	6,452,266	+1.77(+0.65%)
Apr 22, 2024	269.91	272.71	268.32	271.28	6,487,833	+2.54(+0.95%)
Apr 19, 2024	270.43	270.95	267.26	268.74	7,945,542	-1.58(-0.59%)
Apr 18, 2024	271.52	272.10	268.82	270.33	8,265,439	-1.31(-0.48%)
Apr 17, 2024	272.25	272.95	270.46	271.64	5,963,802	+1.33(+0.49%)
Apr 16, 2024	269.50	273.08	269.13	270.31	8,268,540	+0.07(+0.03%)
Apr 15, 2024	276.82	276.84	269.30	270.24	10,304,346	-4.66(-1.70%)
Apr 12, 2024	274.49	275.94	273.00	274.90	9,073,343	+0.28(+0.10%)
Apr 11, 2024	272.95	275.42	271.13	274.62	8,133,517	+1.19(+0.44%)
Apr 10, 2024	274.36	275.76	273.07	273.43	5,296,264	-2.23(-0.81%)
Apr 09, 2024	276.56	276.93	272.27	275.66	7,342,266	-1.04(-0.37%)
Apr 08, 2024	275.19	276.91	274.09	276.69	5,566,517	+0.62(+0.22%)
Apr 05, 2024	275.04	276.89	273.97	276.07	4,409,006	+3.13(+1.15%)
Apr 04, 2024	277.29	278.01	272.51	272.95	4,033,817	-2.95(-1.07%)
Apr 03, 2024	279.40	279.40	275.50	275.89	4,554,288	-1.47(-0.53%)
Apr 02, 2024	276.93	278.26	275.92	277.37	6,938,971	+0.16(+0.06%)
Apr 01, 2024	279.28	279.81	275.73	277.21	5,102,197	-0.80(-0.29%)
Mar 28, 2024	277.42	278.72	276.06	278.01	5,870,961	+0.06(+0.02%)
Mar 27, 2024	279.17	280.17	275.92	277.95	5,210,582	-1.57(-0.56%)
Mar 26, 2024	283.04	283.04	277.34	279.52	8,785,555	-0.61(-0.22%)
Mar 25, 2024	281.92	282.41	278.96	280.13	8,578,822	-2.04(-0.72%)
Mar 22, 2024	288.88	289.37	281.80	282.17	8,777,936	-7.08(-2.45%)
Mar 21, 2024	288.86	289.84	286.79	289.25	5,082,324	+1.09(+0.38%)
Mar 20, 2024	286.53	288.75	285.62	288.17	6,128,328	+1.92(+0.67%)
Mar 19, 2024	285.56	286.95	284.15	286.25	6,620,459	+2.29(+0.81%)
Mar 18, 2024	282.78	285.13	282.16	283.95	4,110,704	+2.00(+0.71%)
Mar 15, 2024	282.46	284.53	281.55	281.95	9,883,182	-3.36(-1.18%)
Mar 14, 2024	287.85	287.93	283.46	285.31	5,505,473	+1.27(+0.45%)
Mar 13, 2024	283.57	285.00	282.73	284.04	5,806,156	+1.22(+0.43%)
Mar 12, 2024	280.23	283.38	279.21	282.83	8,053,733	+3.35(+1.20%)
Mar 11, 2024	278.38	279.69	276.92	279.48	4,631,846	+0.52(+0.19%)
Mar 08, 2024	277.93	280.58	277.76	278.96	3,944,218	+1.77(+0.64%)
Mar 07, 2024	279.80	280.09	275.10	277.19	5,689,657	-2.16(-0.77%)
Mar 06, 2024	278.92	280.92	278.24	279.35	4,561,361	+1.05(+0.38%)
Mar 05, 2024	279.19	279.91	276.61	278.31	6,252,003	-1.15(-0.41%)
Mar 04, 2024	281.72	281.91	277.06	279.45	5,942,734	-2.62(-0.93%)
Mar 01, 2024	282.11	283.81	281.02	282.07	3,971,934	+0.52(+0.18%)
Feb 29, 2024	284.40	284.56	281.10	281.55	6,657,863	-2.98(-1.05%)
Feb 28, 2024	281.01	285.03	281.00	284.53	4,374,337	+2.45(+0.87%)
Feb 27, 2024	283.08	283.08	280.46	282.08	4,162,763	-0.98(-0.34%)
Feb 26, 2024	281.95	284.25	281.57	283.06	3,871,369	+0.55(+0.19%)
Feb 23, 2024	283.62	284.85	282.41	282.51	5,127,411	-0.15(-0.05%)
Feb 22, 2024	278.11	282.97	277.91	282.66	5,119,304	+6.96(+2.53%)
Feb 21, 2024	273.57	275.90	272.48	275.70	4,803,761	+1.60(+0.59%)
Feb 20, 2024	273.51	275.78	272.29	274.09	6,180,498	-3.40(-1.22%)
Feb 16, 2024	279.88	280.04	276.80	277.49	6,721,324	-2.41(-0.86%)
Feb 15, 2024	276.58	280.04	276.49	279.90	4,852,579	+3.41(+1.23%)
Feb 14, 2024	275.41	276.57	273.65	276.49	4,251,571	+1.74(+0.63%)
Feb 13, 2024	272.70	276.93	271.71	274.75	5,514,747	+0.74(+0.27%)
Feb 12, 2024	275.37	275.61	273.19	274.01	3,689,750	-1.36(-0.49%)
Feb 09, 2024	273.94	276.11	273.04	275.37	4,636,154	+0.65(+0.24%)
Feb 08, 2024	278.46	278.58	274.22	274.72	5,855,389	-3.08(-1.11%)
Feb 07, 2024	277.79	277.95	275.48	277.80	4,812,816	+2.62(+0.95%)
Feb 06, 2024	273.23	275.30	272.47	275.18	4,425,233	+1.17(+0.43%)
Feb 05, 2024	275.82	276.42	273.56	274.01	4,926,902	-1.59(-0.58%)
Feb 02, 2024	276.03	276.91	274.11	275.60	4,876,717	+0.13(+0.05%)
Feb 01, 2024	271.83	275.61	271.80	275.47	7,104,847	+3.77(+1.39%)
Jan 31, 2024	275.54	278.39	271.62	271.70	6,173,665	-3.87(-1.40%)
Jan 30, 2024	273.02	277.05	272.63	275.57	6,585,518	+3.47(+1.28%)
Jan 29, 2024	265.45	273.50	265.19	272.10	6,611,325	+5.69(+2.13%)
Jan 26, 2024	264.42	269.33	264.09	266.41	8,636,030	-4.64(-1.71%)
Jan 25, 2024	270.40	271.23	269.26	271.06	6,907,929	+0.95(+0.35%)
Jan 24, 2024	271.02	271.31	269.53	270.10	5,048,551	+0.39(+0.14%)
Jan 23, 2024	270.00	270.32	268.37	269.71	5,925,025	+0.06(+0.02%)
Jan 22, 2024	270.69	270.80	268.82	269.65	6,018,320	+0.30(+0.11%)
Jan 19, 2024	266.65	269.61	265.53	269.36	7,267,941	+2.74(+1.03%)
Jan 18, 2024	266.35	267.25	264.90	266.61	6,732,337	+1.50(+0.57%)
Jan 17, 2024	262.91	265.58	262.91	265.11	5,147,188	+1.38(+0.52%)
Jan 16, 2024	262.02	264.15	260.86	263.73	6,230,774	+1.06(+0.40%)
Jan 12, 2024	263.62	264.04	262.21	262.67	4,683,902	+0.14(+0.05%)
Jan 11, 2024	263.95	264.67	260.90	262.52	5,630,498	-0.53(-0.20%)
Jan 10, 2024	263.46	263.86	261.36	263.05	4,380,288	+1.22(+0.47%)
Jan 09, 2024	260.51	262.12	259.65	261.83	7,099,696	+0.79(+0.30%)
Jan 08, 2024	259.45	261.12	258.47	261.04	4,684,571	+2.83(+1.10%)
Jan 05, 2024	259.29	259.97	257.27	258.21	3,770,123	+0.08(+0.03%)
Jan 04, 2024	256.60	259.55	256.53	258.13	3,864,694	+1.62(+0.63%)
Jan 03, 2024	257.08	257.38	255.40	256.51	4,171,795	-0.88(-0.34%)
Jan 02, 2024	258.13	258.61	256.20	257.39	5,501,477	-1.47(-0.57%)
Dec 29, 2023	259.08	259.97	258.19	258.87	4,098,230	-0.05(-0.02%)
Dec 28, 2023	257.07	259.48	257.07	258.92	3,037,365	+1.46(+0.57%)
Dec 27, 2023	257.77	258.29	256.84	257.45	4,058,373	-0.23(-0.09%)
Dec 26, 2023	257.06	258.25	257.06	257.68	2,096,411	+0.73(+0.28%)
Dec 22, 2023	258.52	259.72	256.75	256.96	5,141,007	-1.10(-0.43%)
Dec 21, 2023	256.04	258.51	255.57	258.06	6,282,214	+2.42(+0.95%)
Dec 20, 2023	259.01	259.33	255.62	255.65	7,277,765	-2.86(-1.11%)
Dec 19, 2023	257.14	258.86	255.73	258.51	8,780,981	+1.61(+0.63%)
Dec 18, 2023	257.23	258.11	256.48	256.90	6,074,908	+0.34(+0.13%)
Dec 15, 2023	253.06	256.90	253.00	256.56	13,494,469	-0.70(-0.27%)
Dec 14, 2023	261.69	261.75	254.94	257.26	8,212,043	-3.63(-1.39%)
Dec 13, 2023	257.67	260.98	257.22	260.88	4,693,686	+2.80(+1.09%)
Dec 12, 2023	255.83	258.24	254.93	258.08	6,000,955	+3.02(+1.19%)
Dec 11, 2023	253.55	256.16	253.55	255.06	6,512,330	+0.78(+0.30%)
Dec 08, 2023	253.55	254.58	252.42	254.28	3,753,911	-0.08(-0.03%)
Dec 07, 2023	253.44	254.68	252.06	254.36	3,609,534	+1.52(+0.60%)
Dec 06, 2023	254.34	255.37	252.09	252.84	3,896,158	-0.32(-0.13%)
Dec 05, 2023	252.74	253.37	250.70	253.16	4,222,517	+0.17(+0.07%)
Dec 04, 2023	254.45	255.92	252.90	252.99	5,277,259	-2.00(-0.78%)
Dec 01, 2023	254.33	255.45	252.45	254.99	3,962,225	-0.23(-0.09%)
Nov 30, 2023	252.80	255.31	251.73	255.22	6,914,102	+2.44(+0.96%)
Nov 29, 2023	252.47	254.61	252.07	252.78	4,983,214	+1.28(+0.51%)
Nov 28, 2023	252.40	252.70	250.18	251.50	5,264,596	-1.19(-0.47%)
Nov 27, 2023	252.85	253.53	251.08	252.69	5,508,632	-0.16(-0.06%)
Nov 24, 2023	252.74	253.25	252.06	252.85	1,650,339	+0.58(+0.23%)
Nov 22, 2023	251.56	253.09	251.22	252.27	5,735,228	+1.48(+0.59%)
Nov 21, 2023	248.60	251.90	248.60	250.79	7,255,097	+2.25(+0.90%)
Nov 20, 2023	248.19	249.50	244.20	248.54	8,653,630	+0.41(+0.16%)
Nov 17, 2023	248.03	248.81	247.24	248.14	7,355,227	+0.99(+0.40%)
Nov 16, 2023	247.17	248.03	245.86	247.15	7,090,869	+0.46(+0.19%)
Nov 15, 2023	245.40	246.82	243.94	246.70	13,334,480	+1.16(+0.47%)
Nov 14, 2023	244.77	246.52	244.18	245.53	14,179,151	+2.26(+0.93%)
Nov 13, 2023	243.60	244.28	242.72	243.28	4,111,928	-0.58(-0.24%)
Nov 10, 2023	242.59	243.87	240.59	243.85	4,118,412	+3.59(+1.49%)
Nov 09, 2023	242.94	243.09	239.60	240.26	4,893,260	-2.26(-0.93%)
Nov 08, 2023	242.10	243.35	241.42	242.52	5,146,889	-0.34(-0.14%)
Nov 07, 2023	241.51	243.16	241.48	242.86	4,252,285	+1.27(+0.53%)
Nov 06, 2023	242.09	242.87	240.72	241.59	5,295,468	-0.11(-0.05%)
Nov 03, 2023	243.21	243.40	240.37	241.70	5,069,635	+0.35(+0.14%)
Nov 02, 2023	238.04	241.35	237.33	241.35	6,335,698	+4.63(+1.96%)

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.

Visa (NY: V )

Historical Prices

Sections

Services

Contact Information

Advertising

Crowley Lake, CA (93546)

Today

Tonight

Visa (NY: V )

Historical Prices

Sections

Services

Contact Information