Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 08, 2024 330.00 332.00 324.40 329.61 609,536 -2.10(-0.63%)
Oct 07, 2024 330.70 333.48 329.17 331.71 408,845 -0.03(-0.01%)
Oct 04, 2024 327.50 331.89 326.03 331.74 691,497 +4.39(+1.34%)
Oct 03, 2024 323.90 327.73 322.03 327.35 541,868 +2.30(+0.71%)
Oct 02, 2024 325.05 327.50 323.13 325.05 383,094 -1.23(-0.38%)
Oct 01, 2024 323.50 327.32 321.85 326.28 803,046 +2.49(+0.77%)
Sep 30, 2024 325.35 325.92 321.33 323.79 565,963 -2.61(-0.80%)
Sep 27, 2024 324.81 328.68 324.69 326.40 553,568 +1.78(+0.55%)
Sep 26, 2024 322.30 333.43 322.25 324.62 991,212 +7.12(+2.24%)
Sep 25, 2024 324.85 325.52 317.29 317.50 705,724 -6.06(-1.87%)
Sep 24, 2024 316.21 328.10 316.21 323.56 1,043,961 +10.08(+3.22%)
Sep 23, 2024 308.65 314.00 308.39 313.48 566,658 +5.24(+1.70%)
Sep 20, 2024 307.12 308.97 305.55 308.24 991,530 -0.90(-0.29%)
Sep 19, 2024 305.84 309.75 302.41 309.14 618,791 +8.49(+2.82%)
Sep 18, 2024 302.79 306.42 300.00 300.65 567,641 -0.94(-0.31%)
Sep 17, 2024 302.24 306.07 299.11 301.59 738,999 +0.52(+0.17%)
Sep 16, 2024 303.80 305.93 301.00 301.07 858,354 -1.06(-0.35%)
Sep 13, 2024 298.25 303.71 298.05 302.13 472,885 +4.88(+1.64%)
Sep 12, 2024 294.14 297.71 291.49 297.25 557,331 +3.89(+1.33%)
Sep 11, 2024 295.18 295.18 285.00 293.36 881,306 -1.86(-0.63%)
Sep 10, 2024 296.94 297.25 292.98 295.22 528,277 -1.59(-0.54%)
Sep 09, 2024 294.39 298.91 292.12 296.81 596,288 +3.60(+1.23%)
Sep 06, 2024 297.22 300.09 291.88 293.21 608,820 -3.44(-1.16%)
Sep 05, 2024 300.95 302.14 293.37 296.65 781,615 -5.08(-1.68%)
Sep 04, 2024 304.00 306.82 301.72 301.73 635,920 -2.59(-0.85%)
Sep 03, 2024 310.47 312.01 301.56 304.32 593,901 -8.53(-2.73%)
Aug 30, 2024 310.15 313.55 307.60 312.85 878,028 +3.54(+1.14%)
Aug 29, 2024 309.00 313.35 306.50 309.31 489,394 +3.24(+1.06%)
Aug 28, 2024 305.62 309.50 305.20 306.07 697,480 -0.30(-0.10%)
Aug 27, 2024 309.31 309.99 306.01 306.37 424,976 -3.78(-1.22%)
Aug 26, 2024 310.59 312.14 307.83 310.15 537,906 +0.84(+0.27%)
Aug 23, 2024 305.27 310.23 304.62 309.31 698,858 +5.30(+1.74%)
Aug 22, 2024 301.85 304.61 300.91 304.01 600,671 +2.16(+0.71%)
Aug 21, 2024 299.61 303.33 298.05 301.85 528,465 +3.33(+1.12%)
Aug 20, 2024 299.21 300.63 298.00 298.52 534,296 -1.00(-0.34%)
Aug 19, 2024 299.86 300.89 297.86 299.53 452,894 -0.33(-0.11%)
Aug 16, 2024 297.51 300.96 296.78 299.86 581,652 +1.84(+0.62%)
Aug 15, 2024 294.77 299.67 293.05 298.02 703,942 +7.76(+2.67%)
Aug 14, 2024 289.05 291.43 287.56 290.25 954,673 +0.25(+0.09%)
Aug 13, 2024 290.99 291.58 287.33 290.00 808,844 +0.80(+0.27%)
Aug 12, 2024 294.29 294.29 288.14 289.21 772,269 -3.01(-1.03%)
Aug 09, 2024 295.61 297.24 291.75 292.22 600,832 -3.25(-1.10%)
Aug 08, 2024 292.01 297.30 291.68 295.47 580,071 +5.22(+1.80%)
Aug 07, 2024 294.13 297.18 289.94 290.25 852,056 -0.32(-0.11%)
Aug 06, 2024 283.30 295.47 280.51 290.57 1,334,280 +9.60(+3.42%)
Aug 05, 2024 285.17 285.17 276.54 280.97 1,260,750 -7.66(-2.66%)
Aug 02, 2024 301.90 301.90 286.44 288.63 1,194,152 -15.64(-5.14%)
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.