Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2024 200.21 210.97 194.48 195.06 3,019,861 -24.84(-11.30%)
Oct 29, 2024 217.70 221.38 217.50 219.90 1,922,228 +1.40(+0.64%)
Oct 28, 2024 215.37 220.51 215.37 218.50 1,216,674 +1.49(+0.69%)
Oct 25, 2024 219.90 220.71 216.94 217.01 981,374 -2.15(-0.98%)
Oct 24, 2024 218.59 220.80 217.53 219.16 550,599 +1.51(+0.69%)
Oct 23, 2024 216.12 218.43 215.92 217.65 608,598 +0.57(+0.26%)
Oct 22, 2024 219.11 219.11 216.45 217.08 543,521 -3.27(-1.48%)
Oct 21, 2024 217.65 220.72 216.37 220.35 901,727 +2.04(+0.93%)
Oct 18, 2024 222.04 222.17 217.97 218.31 933,606 -2.87(-1.30%)
Oct 17, 2024 222.04 222.34 219.97 221.18 1,176,489 +1.02(+0.46%)
Oct 16, 2024 220.97 221.73 219.64 220.16 820,853 +0.03(+0.01%)
Oct 15, 2024 223.17 224.35 219.15 220.13 959,476 -3.35(-1.50%)
Oct 14, 2024 221.67 224.50 220.44 223.48 738,019 +1.48(+0.67%)
Oct 11, 2024 222.51 223.20 219.26 222.00 930,886 +0.31(+0.14%)
Oct 10, 2024 223.88 225.38 221.49 221.69 992,278 -4.01(-1.78%)
Oct 09, 2024 223.88 226.79 223.36 225.70 422,265 +2.09(+0.93%)
Oct 08, 2024 220.68 224.05 219.59 223.61 668,782 +3.12(+1.42%)
Oct 07, 2024 219.66 221.55 218.87 220.49 416,867 -1.20(-0.54%)
Oct 04, 2024 221.75 222.41 218.53 221.69 499,909 +3.43(+1.57%)
Oct 03, 2024 217.86 220.49 216.75 218.26 316,445 -1.09(-0.50%)
Oct 02, 2024 217.50 220.90 215.87 219.35 501,980 +1.54(+0.71%)
Oct 01, 2024 223.48 223.50 215.22 217.81 1,181,354 -8.49(-3.75%)
Sep 30, 2024 226.66 227.15 223.88 226.30 517,785 -0.25(-0.11%)
Sep 27, 2024 228.79 229.00 225.73 226.55 386,817 -2.08(-0.91%)
Sep 26, 2024 224.01 229.02 223.42 228.63 1,042,481 +7.35(+3.32%)
Sep 25, 2024 224.17 224.17 220.90 221.28 506,887 -3.00(-1.34%)
Sep 24, 2024 224.06 224.78 222.30 224.28 576,874 +0.17(+0.08%)
Sep 23, 2024 225.96 226.19 223.18 224.11 717,548 -1.19(-0.53%)
Sep 20, 2024 230.86 230.86 223.53 225.30 1,750,145 -2.57(-1.13%)
Sep 19, 2024 226.77 228.50 225.17 227.87 642,981 +6.25(+2.82%)
Sep 18, 2024 224.14 225.84 221.31 221.62 528,301 -1.70(-0.76%)
Sep 17, 2024 221.45 225.57 220.79 223.32 556,332 +1.87(+0.84%)
Sep 16, 2024 220.26 221.75 218.68 221.45 535,415 +1.30(+0.59%)
Sep 13, 2024 219.93 222.17 219.50 220.15 509,706 +1.51(+0.69%)
Sep 12, 2024 216.25 218.80 214.72 218.64 534,594 +2.84(+1.32%)
Sep 11, 2024 216.02 216.16 207.81 215.80 744,097 -0.06(-0.03%)
Sep 10, 2024 212.91 216.09 212.31 215.86 745,822 +1.72(+0.80%)
Sep 09, 2024 213.47 214.90 211.77 214.14 623,123 +1.93(+0.91%)
Sep 06, 2024 215.29 216.45 211.71 212.21 709,035 -2.61(-1.21%)
Sep 05, 2024 214.50 215.95 212.99 214.82 773,842 +0.34(+0.16%)
Sep 04, 2024 216.59 218.83 214.23 214.48 810,339 -3.19(-1.47%)
Sep 03, 2024 224.52 225.34 216.64 217.67 710,726 -7.97(-3.53%)
Aug 30, 2024 224.48 226.64 223.09 225.64 1,437,077 +2.52(+1.13%)
Aug 29, 2024 225.34 225.91 221.78 223.12 793,768 -1.38(-0.61%)
Aug 28, 2024 227.24 228.39 223.94 224.50 785,065 -2.49(-1.10%)
Aug 27, 2024 228.80 230.35 226.27 226.99 951,546 -2.32(-1.01%)
Aug 26, 2024 229.60 231.38 228.63 229.31 1,508,761 +0.19(+0.08%)
Aug 23, 2024 226.43 230.43 225.90 229.12 733,865 +4.54(+2.02%)
Aug 22, 2024 224.56 225.35 222.23 224.58 1,174,873 +0.25(+0.11%)
Aug 21, 2024 221.56 224.68 220.93 224.33 547,522 +3.78(+1.71%)
Aug 20, 2024 217.68 222.40 217.58 220.55 1,065,555 +1.94(+0.89%)
Aug 19, 2024 222.86 224.23 217.01 218.61 632,481 -3.55(-1.60%)
Aug 16, 2024 221.11 222.90 220.52 222.16 2,293,217 +0.89(+0.40%)
Aug 15, 2024 217.05 222.18 217.05 221.27 1,536,579 +5.18(+2.40%)
Aug 14, 2024 215.97 216.51 213.50 216.09 1,094,547 +0.78(+0.36%)
Aug 13, 2024 212.62 216.37 211.92 215.32 502,494 +3.79(+1.79%)
Aug 12, 2024 212.96 213.00 210.47 211.53 715,699 -1.62(-0.76%)
Aug 09, 2024 211.43 213.40 210.19 213.15 568,962 +1.42(+0.67%)
Aug 08, 2024 209.18 212.24 208.45 211.74 760,269 +3.31(+1.59%)
Aug 07, 2024 209.14 213.20 208.09 208.43 969,800 +0.54(+0.26%)
Aug 06, 2024 207.10 213.12 206.53 207.89 1,084,972 +1.78(+0.86%)
Aug 05, 2024 211.51 211.51 205.36 206.11 1,358,552 -3.17(-1.52%)
Aug 02, 2024 213.83 213.83 207.04 209.28 1,448,136 -3.73(-1.75%)
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.