Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 04, 2024 283.86 287.89 281.47 287.75 6,131,326 +6.84(+2.43%)
Oct 03, 2024 278.99 281.12 277.73 280.91 3,868,250 +1.43(+0.51%)
Oct 02, 2024 273.72 282.00 270.85 279.48 8,508,298 +8.61(+3.18%)
Oct 01, 2024 274.14 274.70 269.69 270.87 4,369,702 -2.84(-1.04%)
Sep 30, 2024 273.95 275.74 269.14 273.71 5,061,714 -2.93(-1.06%)
Sep 27, 2024 276.26 277.84 275.06 276.64 5,220,085 +0.88(+0.32%)
Sep 26, 2024 276.13 278.64 272.71 275.76 5,252,897 +1.67(+0.61%)
Sep 25, 2024 270.45 277.05 269.38 274.09 7,919,874 +3.65(+1.35%)
Sep 24, 2024 269.83 272.46 266.29 270.44 7,263,688 +6.23(+2.36%)
Sep 23, 2024 267.25 268.06 262.24 264.21 6,034,148 -2.59(-0.97%)
Sep 20, 2024 266.01 270.32 261.32 266.80 11,463,223 +0.81(+0.30%)
Sep 19, 2024 260.72 269.54 258.05 265.99 11,040,736 +13.56(+5.37%)
Sep 18, 2024 256.00 256.12 250.96 252.43 4,438,503 -2.36(-0.93%)
Sep 17, 2024 258.31 258.96 254.36 254.79 5,431,813 -1.72(-0.67%)
Sep 16, 2024 254.17 257.41 254.17 256.51 5,375,033 +2.34(+0.92%)
Sep 13, 2024 252.14 256.43 252.05 254.17 5,006,754 +1.20(+0.47%)
Sep 12, 2024 251.00 253.74 249.18 252.97 5,229,230 +3.79(+1.52%)
Sep 11, 2024 244.43 249.63 241.63 249.18 4,829,064 +3.41(+1.39%)
Sep 10, 2024 246.74 246.95 242.93 245.77 3,550,233 +0.40(+0.16%)
Sep 09, 2024 246.11 248.97 244.39 245.38 4,594,547 +1.79(+0.73%)
Sep 06, 2024 247.35 249.61 241.06 243.59 6,269,268 -2.15(-0.87%)
Sep 05, 2024 245.59 248.11 244.62 245.73 4,089,426 -1.56(-0.63%)
Sep 04, 2024 246.08 249.09 244.78 247.29 4,713,672 -0.38(-0.15%)
Sep 03, 2024 252.22 253.29 246.25 247.67 6,198,916 -4.83(-1.91%)
Aug 30, 2024 257.04 258.72 250.61 252.50 10,524,281 -4.10(-1.60%)
Aug 29, 2024 270.58 271.52 255.88 256.61 14,320,898 -1.89(-0.73%)
Aug 28, 2024 261.42 264.76 256.96 258.49 11,143,259 -5.29(-2.01%)
Aug 27, 2024 259.24 264.05 258.99 263.79 5,285,716 -1.08(-0.41%)
Aug 26, 2024 263.53 266.88 262.83 264.86 3,823,783 +1.28(+0.48%)
Aug 23, 2024 261.58 265.18 260.29 263.59 4,718,725 +5.40(+2.09%)
Aug 22, 2024 261.09 262.85 256.87 258.19 5,122,523 -2.50(-0.96%)
Aug 21, 2024 260.69 261.73 258.77 260.68 4,655,215 -0.75(-0.29%)
Aug 20, 2024 264.54 265.08 260.62 261.43 5,740,302 -3.53(-1.33%)
Aug 19, 2024 262.69 264.97 261.22 264.96 4,507,562 +2.47(+0.94%)
Aug 16, 2024 261.34 263.19 259.27 262.50 3,560,446 +0.12(+0.05%)
Aug 15, 2024 257.50 262.48 255.84 262.38 5,175,575 +7.46(+2.93%)
Aug 14, 2024 254.99 257.31 253.46 254.92 4,151,737 +0.72(+0.28%)
Aug 13, 2024 252.60 255.38 252.60 254.20 4,038,071 +3.28(+1.31%)
Aug 12, 2024 252.20 253.69 248.63 250.92 3,685,621 -1.22(-0.48%)
Aug 09, 2024 248.31 252.55 248.06 252.13 3,011,507 +3.40(+1.37%)
Aug 08, 2024 242.86 249.04 242.70 248.73 4,479,549 +9.07(+3.78%)
Aug 07, 2024 242.23 246.14 239.28 239.66 4,040,707 +1.62(+0.68%)
Aug 06, 2024 240.71 243.47 237.66 238.05 5,682,438 -0.59(-0.25%)
Aug 05, 2024 231.96 241.44 231.85 238.63 6,909,784 -4.95(-2.03%)
Aug 02, 2024 247.40 247.61 240.74 243.59 6,521,331 -9.08(-3.59%)
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.