Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 11, 2024 246.95 260.48 246.73 258.07 4,020,154 +6.63(+2.64%)
Oct 10, 2024 245.72 252.27 245.49 251.44 2,482,263 +5.99(+2.44%)
Oct 09, 2024 243.00 245.80 242.00 245.45 1,841,541 +2.25(+0.93%)
Oct 08, 2024 240.36 246.71 240.00 243.20 3,204,835 +6.91(+2.92%)
Oct 07, 2024 235.50 238.03 230.49 236.29 3,252,987 -3.74(-1.56%)
Oct 04, 2024 241.70 246.96 239.63 240.03 3,608,705 -1.75(-0.72%)
Oct 03, 2024 245.68 245.79 237.01 241.78 5,395,955 -4.71(-1.91%)
Oct 02, 2024 219.76 249.88 213.31 246.49 19,634,234 -32.96(-11.79%)
Oct 01, 2024 315.00 315.40 276.80 279.45 7,048,192 -37.29(-11.77%)
Sep 30, 2024 320.66 324.38 316.00 316.74 1,520,682 -1.94(-0.61%)
Sep 27, 2024 315.20 321.25 313.01 318.69 1,220,721 +6.51(+2.09%)
Sep 26, 2024 311.09 313.90 309.30 312.17 1,489,312 +1.09(+0.35%)
Sep 25, 2024 312.77 313.52 308.14 311.09 914,344 -0.28(-0.09%)
Sep 24, 2024 311.70 316.46 310.14 311.37 1,205,840 -0.54(-0.17%)
Sep 23, 2024 308.99 313.67 307.41 311.90 1,537,486 +2.35(+0.76%)
Sep 20, 2024 309.14 311.64 306.79 309.55 1,835,316 -1.59(-0.51%)
Sep 19, 2024 315.35 318.18 311.01 311.14 1,103,475 -3.28(-1.04%)
Sep 18, 2024 311.14 316.75 310.42 314.42 1,790,216 +3.48(+1.12%)
Sep 17, 2024 313.76 315.01 309.96 310.94 1,831,478 -3.42(-1.09%)
Sep 16, 2024 320.61 321.56 312.44 314.36 2,699,421 -6.31(-1.97%)
Sep 13, 2024 324.18 324.85 319.67 320.67 2,068,343 -2.93(-0.91%)
Sep 12, 2024 328.71 330.08 320.40 323.60 1,639,420 -3.68(-1.12%)
Sep 11, 2024 329.50 332.87 324.35 327.28 2,683,788 -18.18(-5.26%)
Sep 10, 2024 342.55 347.28 339.07 345.46 1,166,189 +2.65(+0.77%)
Sep 09, 2024 356.01 356.01 337.29 342.81 2,063,356 -14.06(-3.94%)
Sep 06, 2024 366.90 368.15 356.19 356.87 1,083,228 -7.26(-1.99%)
Sep 05, 2024 371.66 373.96 357.30 364.13 1,285,190 -6.24(-1.69%)
Sep 04, 2024 358.25 381.66 357.49 370.37 1,477,817 +7.85(+2.16%)
Sep 03, 2024 354.02 363.50 353.19 362.52 959,452 +9.04(+2.56%)
Aug 30, 2024 350.40 353.70 348.63 353.49 1,138,285 +3.10(+0.89%)
Aug 29, 2024 352.37 352.37 347.30 350.39 610,156 -1.07(-0.30%)
Aug 28, 2024 353.13 354.61 348.04 351.45 596,886 -1.02(-0.29%)
Aug 27, 2024 352.57 353.76 348.43 352.47 796,097 +0.45(+0.13%)
Aug 26, 2024 353.20 355.58 350.66 352.02 680,271 +0.10(+0.03%)
Aug 23, 2024 354.30 355.14 349.84 351.92 1,002,664 -1.84(-0.52%)
Aug 22, 2024 358.43 358.43 347.52 353.77 973,213 -3.81(-1.07%)
Aug 21, 2024 356.44 359.72 355.13 357.58 770,369 +1.59(+0.45%)
Aug 20, 2024 352.78 357.41 350.16 355.99 1,028,765 +3.72(+1.06%)
Aug 19, 2024 349.41 356.50 349.41 352.27 742,642 +2.88(+0.82%)
Aug 16, 2024 356.49 356.50 349.07 349.39 757,227 -6.85(-1.92%)
Aug 15, 2024 356.40 357.51 353.66 356.24 732,633 +0.85(+0.24%)
Aug 14, 2024 354.47 359.56 354.47 355.39 542,640 -0.46(-0.13%)
Aug 13, 2024 348.56 356.01 347.39 355.85 527,501 +8.53(+2.46%)
Aug 12, 2024 350.48 351.15 347.18 347.32 487,236 -2.53(-0.72%)
Aug 09, 2024 348.40 350.30 346.51 349.86 629,801 +0.51(+0.15%)
Aug 08, 2024 342.88 349.80 342.22 349.35 911,095 +4.75(+1.38%)
Aug 07, 2024 354.89 356.03 343.88 344.60 946,643 -9.66(-2.73%)
Aug 06, 2024 355.47 359.22 352.63 354.27 933,315 -1.04(-0.29%)
Aug 05, 2024 358.08 361.29 351.06 355.30 1,307,780 -7.31(-2.02%)
Aug 02, 2024 360.98 362.87 354.08 362.61 1,080,105 +4.63(+1.29%)
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.