Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2024 247.99 251.32 247.42 248.43 343,357 -0.51(-0.20%)
Oct 29, 2024 246.10 249.84 245.06 248.94 434,716 +0.25(+0.10%)
Oct 28, 2024 254.17 254.66 246.15 248.69 681,694 -5.11(-2.01%)
Oct 25, 2024 254.18 255.32 250.55 253.80 404,508 +0.49(+0.19%)
Oct 24, 2024 253.90 256.23 250.98 253.31 325,636 -1.57(-0.62%)
Oct 23, 2024 255.36 257.15 253.50 254.88 529,754 -0.59(-0.23%)
Oct 22, 2024 261.90 262.26 253.80 255.47 424,936 -5.63(-2.16%)
Oct 21, 2024 261.82 263.41 259.42 261.10 248,241 +0.21(+0.08%)
Oct 18, 2024 265.07 265.24 260.27 260.89 364,794 -4.07(-1.54%)
Oct 17, 2024 266.01 266.97 264.00 264.96 204,001 -0.19(-0.07%)
Oct 16, 2024 262.59 265.32 258.17 265.15 429,295 +2.22(+0.84%)
Oct 15, 2024 267.36 267.36 262.67 262.93 307,371 -3.26(-1.22%)
Oct 14, 2024 265.74 267.19 264.50 266.19 256,654 +1.47(+0.56%)
Oct 11, 2024 259.68 264.94 259.68 264.72 209,213 +6.28(+2.43%)
Oct 10, 2024 260.11 260.20 257.00 258.44 225,326 -2.98(-1.14%)
Oct 09, 2024 259.05 262.23 258.88 261.42 330,364 +1.42(+0.55%)
Oct 08, 2024 259.85 261.80 258.60 260.00 192,863 +1.91(+0.74%)
Oct 07, 2024 261.42 261.77 257.04 258.09 273,481 -3.35(-1.28%)
Oct 04, 2024 261.95 263.06 259.44 261.44 230,190 +1.13(+0.43%)
Oct 03, 2024 265.26 266.00 259.88 260.31 346,354 -5.32(-2.00%)
Oct 02, 2024 262.28 266.66 262.28 265.63 330,417 +3.35(+1.28%)
Oct 01, 2024 262.26 264.84 259.73 262.28 272,553 +0.80(+0.31%)
Sep 30, 2024 259.78 261.58 256.81 261.48 483,567 +2.16(+0.83%)
Sep 27, 2024 260.98 262.91 258.87 259.32 446,818 -1.94(-0.74%)
Sep 26, 2024 263.22 265.48 261.06 261.26 332,078 -1.47(-0.56%)
Sep 25, 2024 266.54 267.03 261.06 262.73 344,263 -2.85(-1.07%)
Sep 24, 2024 267.20 267.20 262.14 265.58 316,601 -2.38(-0.89%)
Sep 23, 2024 266.44 269.38 266.30 267.96 306,341 +2.15(+0.81%)
Sep 20, 2024 264.30 265.99 262.63 265.81 511,977 +1.31(+0.50%)
Sep 19, 2024 262.39 265.46 260.43 264.50 288,570 +5.68(+2.19%)
Sep 18, 2024 262.85 263.71 258.42 258.82 286,679 -3.00(-1.15%)
Sep 17, 2024 262.01 264.21 259.30 261.82 307,574 -0.40(-0.15%)
Sep 16, 2024 261.08 262.62 258.60 262.22 396,221 +2.87(+1.11%)
Sep 13, 2024 256.40 260.84 255.86 259.35 396,723 +3.19(+1.25%)
Sep 12, 2024 254.45 256.96 252.86 256.16 331,964 +1.80(+0.71%)
Sep 11, 2024 254.24 254.84 249.22 254.36 376,012 +0.08(+0.03%)
Sep 10, 2024 258.24 258.24 252.79 254.28 320,407 -1.36(-0.53%)
Sep 09, 2024 253.00 256.84 252.57 255.64 464,501 +6.21(+2.49%)
Sep 06, 2024 252.50 254.01 248.43 249.43 383,555 -2.45(-0.97%)
Sep 05, 2024 253.64 254.97 251.00 251.88 389,673 -0.73(-0.29%)
Sep 04, 2024 247.18 253.44 247.18 252.61 304,511 +4.87(+1.97%)
Sep 03, 2024 256.81 258.00 247.50 247.74 381,428 -8.82(-3.44%)
Aug 30, 2024 255.94 259.04 252.98 256.56 705,658 +1.54(+0.60%)
Aug 29, 2024 250.71 258.62 250.71 255.02 447,569 +4.67(+1.87%)
Aug 28, 2024 248.00 252.45 248.00 250.35 363,104 +2.96(+1.20%)
Aug 27, 2024 239.24 250.03 230.93 247.39 885,794 +1.49(+0.61%)
Aug 26, 2024 248.00 249.89 245.36 245.90 602,073 -0.82(-0.33%)
Aug 23, 2024 246.74 248.03 244.47 246.72 384,955 +0.65(+0.26%)
Aug 22, 2024 245.50 246.87 244.70 246.07 334,960 +1.51(+0.62%)
Aug 21, 2024 240.62 244.59 240.20 244.56 278,945 +4.44(+1.85%)
Aug 20, 2024 239.03 240.21 236.58 240.12 358,141 +1.21(+0.51%)
Aug 19, 2024 240.68 242.37 238.23 238.91 316,012 -1.70(-0.71%)
Aug 16, 2024 240.00 243.17 239.55 240.61 410,023 +1.22(+0.51%)
Aug 15, 2024 258.83 258.84 237.55 239.39 671,130 +2.50(+1.06%)
Aug 14, 2024 235.77 238.69 235.77 236.89 340,615 +1.81(+0.77%)
Aug 13, 2024 236.44 237.60 233.81 235.08 228,776 +0.13(+0.06%)
Aug 12, 2024 236.55 237.68 232.55 234.95 189,185 -1.35(-0.57%)
Aug 09, 2024 233.93 236.72 233.01 236.30 275,690 +2.58(+1.10%)
Aug 08, 2024 228.05 234.76 228.05 233.72 365,392 +6.70(+2.95%)
Aug 07, 2024 229.86 233.41 226.72 227.02 482,978 -0.64(-0.28%)
Aug 06, 2024 230.03 232.13 227.40 227.66 236,629 +0.82(+0.36%)
Aug 05, 2024 223.36 229.21 218.05 226.84 364,143 -5.14(-2.22%)
Aug 02, 2024 237.62 238.81 230.28 231.98 305,233 -8.99(-3.73%)
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.