Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2024 310.12 312.96 308.41 312.76 335,353 +1.52(+0.49%)
Sep 27, 2024 308.56 311.71 306.24 311.24 280,052 +4.67(+1.52%)
Sep 26, 2024 305.00 306.95 302.95 306.57 444,489 +1.85(+0.61%)
Sep 25, 2024 308.67 308.67 302.43 304.72 324,552 -3.95(-1.28%)
Sep 24, 2024 311.84 313.23 308.07 308.67 376,386 -3.19(-1.02%)
Sep 23, 2024 308.34 312.94 307.38 311.86 356,413 +4.65(+1.51%)
Sep 20, 2024 311.05 312.31 305.23 307.21 888,603 -5.57(-1.78%)
Sep 19, 2024 311.00 313.17 307.77 312.78 471,153 +5.07(+1.65%)
Sep 18, 2024 309.35 309.53 305.38 307.71 479,902 +0.83(+0.27%)
Sep 17, 2024 308.01 308.67 305.39 306.88 453,047 -0.75(-0.24%)
Sep 16, 2024 309.19 310.00 302.39 307.63 427,690 +0.20(+0.07%)
Sep 13, 2024 306.46 308.55 304.00 307.43 494,039 +1.62(+0.53%)
Sep 12, 2024 307.91 307.91 303.29 305.81 538,226 -0.96(-0.31%)
Sep 11, 2024 308.72 308.72 300.82 306.77 389,081 -2.64(-0.85%)
Sep 10, 2024 307.55 309.95 301.84 309.41 307,495 +2.01(+0.65%)
Sep 09, 2024 304.85 309.91 302.90 307.40 319,964 +4.43(+1.46%)
Sep 06, 2024 306.10 307.98 300.99 302.97 283,251 -1.82(-0.60%)
Sep 05, 2024 312.50 312.50 301.31 304.79 328,469 -7.20(-2.31%)
Sep 04, 2024 314.56 315.00 311.89 311.99 405,976 -2.38(-0.76%)
Sep 03, 2024 314.00 317.31 313.38 314.37 949,889 -1.18(-0.37%)
Aug 30, 2024 311.12 315.62 308.25 315.55 649,212 +4.53(+1.46%)
Aug 29, 2024 306.32 312.32 301.90 311.02 486,678 +7.22(+2.38%)
Aug 28, 2024 303.44 307.33 301.62 303.80 439,985 +0.23(+0.08%)
Aug 27, 2024 300.67 305.41 299.44 303.57 413,347 +2.68(+0.89%)
Aug 26, 2024 299.45 305.73 295.72 300.89 540,210 +2.93(+0.98%)
Aug 23, 2024 298.90 298.90 294.00 297.96 279,696 +0.78(+0.26%)
Aug 22, 2024 294.49 298.77 294.20 297.18 375,271 +2.87(+0.98%)
Aug 21, 2024 288.74 294.69 287.82 294.31 326,751 +5.17(+1.79%)
Aug 20, 2024 294.73 294.73 288.35 289.14 414,789 -5.68(-1.93%)
Aug 19, 2024 293.41 295.41 290.93 294.82 301,892 +1.73(+0.59%)
Aug 16, 2024 292.38 293.38 289.32 293.09 440,065 +0.34(+0.12%)
Aug 15, 2024 291.26 294.02 289.17 292.75 402,901 +4.75(+1.65%)
Aug 14, 2024 284.07 288.31 282.59 288.00 387,757 +3.87(+1.36%)
Aug 13, 2024 279.98 284.19 278.22 284.13 356,376 +5.88(+2.11%)
Aug 12, 2024 284.39 285.02 278.19 278.25 402,237 -5.79(-2.04%)
Aug 09, 2024 281.50 284.92 280.70 284.04 474,185 -2.29(-0.80%)
Aug 08, 2024 279.14 287.06 274.98 286.33 638,698 +16.05(+5.94%)
Aug 07, 2024 272.48 276.30 270.00 270.28 512,182 -0.69(-0.25%)
Aug 06, 2024 265.85 272.94 265.28 270.97 447,706 +5.06(+1.90%)
Aug 05, 2024 271.21 272.32 265.06 265.91 552,144 -8.99(-3.27%)
Aug 02, 2024 282.45 282.45 272.02 274.90 522,463 -10.00(-3.51%)
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.