Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 04, 2024 294.86 299.05 291.86 293.54 482,725 +0.36(+0.12%)
Oct 03, 2024 293.91 297.81 282.44 293.18 725,122 -1.21(-0.41%)
Oct 02, 2024 284.51 295.88 280.96 294.39 709,597 +9.88(+3.47%)
Oct 01, 2024 287.31 290.45 282.80 284.51 673,804 -2.80(-0.97%)
Sep 30, 2024 285.46 287.69 283.01 287.31 342,770 +1.70(+0.60%)
Sep 27, 2024 286.90 287.24 283.04 285.61 653,376 -0.52(-0.18%)
Sep 26, 2024 287.63 287.63 282.96 286.13 999,028 +2.21(+0.78%)
Sep 25, 2024 294.15 294.15 281.43 283.92 1,057,230 -12.52(-4.22%)
Sep 24, 2024 295.67 297.95 294.74 296.44 458,009 +0.14(+0.05%)
Sep 23, 2024 305.14 305.14 296.05 296.30 613,012 -6.77(-2.23%)
Sep 20, 2024 299.18 303.16 294.52 303.07 1,013,693 +2.15(+0.71%)
Sep 19, 2024 308.28 310.54 299.81 300.92 299,220 -1.53(-0.51%)
Sep 18, 2024 295.60 308.60 294.51 302.45 959,771 +9.91(+3.39%)
Sep 17, 2024 297.71 299.59 292.37 292.54 524,620 -3.04(-1.03%)
Sep 16, 2024 300.48 303.61 293.83 295.58 806,469 -4.42(-1.47%)
Sep 13, 2024 302.00 304.16 298.31 300.00 609,985 +0.31(+0.10%)
Sep 12, 2024 294.27 301.53 288.15 299.69 1,490,958 +9.88(+3.41%)
Sep 11, 2024 282.40 294.57 282.40 289.81 1,436,581 +9.33(+3.33%)
Sep 10, 2024 299.80 303.76 269.08 280.48 1,822,845 -18.22(-6.10%)
Sep 09, 2024 303.31 304.50 296.07 298.70 1,119,841 -3.82(-1.26%)
Sep 06, 2024 309.18 309.44 300.42 302.52 277,775 -5.48(-1.78%)
Sep 05, 2024 311.44 313.50 306.89 308.00 296,776 -4.52(-1.45%)
Sep 04, 2024 311.57 314.31 310.03 312.52 230,145 +0.30(+0.10%)
Sep 03, 2024 319.05 323.25 311.62 312.22 451,735 -9.84(-3.06%)
Aug 30, 2024 321.91 322.47 314.06 322.06 446,095 +1.48(+0.46%)
Aug 29, 2024 322.22 328.04 319.99 320.58 345,306 -0.16(-0.05%)
Aug 28, 2024 326.75 326.75 317.11 320.74 318,654 -5.27(-1.62%)
Aug 27, 2024 321.99 326.02 319.61 326.01 215,426 +3.04(+0.94%)
Aug 26, 2024 323.75 328.35 318.95 322.97 233,156 -1.19(-0.37%)
Aug 23, 2024 324.31 325.78 321.29 324.16 195,582 +3.84(+1.20%)
Aug 22, 2024 326.34 326.74 319.60 320.32 624,208 -2.81(-0.87%)
Aug 21, 2024 323.65 326.53 321.70 323.13 195,586 -0.86(-0.27%)
Aug 20, 2024 325.00 326.68 322.00 323.99 302,213 -0.92(-0.28%)
Aug 19, 2024 322.48 325.00 319.95 324.91 172,377 +2.42(+0.75%)
Aug 16, 2024 319.88 322.92 317.82 322.49 191,007 +0.96(+0.30%)
Aug 15, 2024 322.73 323.96 316.98 321.53 284,554 +4.11(+1.29%)
Aug 14, 2024 321.28 323.30 315.35 317.42 187,845 -2.92(-0.91%)
Aug 13, 2024 314.03 320.67 312.53 320.34 418,865 +8.62(+2.77%)
Aug 12, 2024 313.49 314.06 304.30 311.72 329,091 -1.21(-0.39%)
Aug 09, 2024 313.58 315.88 311.23 312.93 206,020 -0.11(-0.04%)
Aug 08, 2024 307.66 315.79 304.34 313.04 356,170 +6.47(+2.11%)
Aug 07, 2024 316.07 316.07 301.71 306.57 535,812 -5.96(-1.91%)
Aug 06, 2024 312.97 319.66 310.35 312.53 450,056 +2.04(+0.66%)
Aug 05, 2024 304.06 316.22 300.01 310.49 646,291 -6.59(-2.08%)
Aug 02, 2024 320.85 321.40 308.40 317.08 418,018 -10.07(-3.08%)
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.