Historical Prices

Date Open High Low Close Volume Change (%)
Nov 13, 2024 224.01 226.65 222.76 225.12 48,533,436 +0.89(+0.40%)
Nov 12, 2024 224.55 225.59 223.35 224.23 40,376,780 +0.00(+0.00%)
Nov 11, 2024 225.00 225.70 221.50 224.23 41,950,848 -2.73(-1.20%)
Nov 08, 2024 227.17 228.66 226.41 226.96 39,231,268 -0.52(-0.23%)
Nov 07, 2024 224.62 227.88 224.57 227.48 42,528,552 +4.76(+2.14%)
Nov 06, 2024 222.61 226.06 221.19 222.72 54,499,652 -0.73(-0.33%)
Nov 05, 2024 221.79 223.95 221.14 223.45 28,045,024 +1.44(+0.65%)
Nov 04, 2024 220.99 222.79 219.71 222.01 44,904,416 -0.90(-0.40%)
Nov 01, 2024 220.96 225.35 220.27 222.91 65,355,176 -3.00(-1.33%)
Oct 31, 2024 229.34 229.83 225.37 225.91 64,449,592 -4.19(-1.82%)
Oct 30, 2024 232.61 233.47 229.55 230.10 47,039,348 -3.57(-1.53%)
Oct 29, 2024 233.10 234.32 232.32 233.67 35,376,816 +0.27(+0.12%)
Oct 28, 2024 233.32 234.73 232.55 233.40 36,061,572 +1.99(+0.86%)
Oct 25, 2024 229.74 233.22 229.57 231.41 38,986,696 +0.84(+0.36%)
Oct 24, 2024 229.98 230.82 228.41 230.57 31,372,660 -0.19(-0.08%)
Oct 23, 2024 234.08 235.14 227.76 230.76 52,269,820 -5.10(-2.16%)
Oct 22, 2024 233.88 236.22 232.60 235.86 38,856,304 -0.62(-0.26%)
Oct 21, 2024 234.45 236.85 234.45 236.48 36,241,984 +1.48(+0.63%)
Oct 18, 2024 236.18 236.18 234.01 235.00 46,437,252 +2.85(+1.23%)
Oct 17, 2024 233.43 233.85 230.52 232.15 32,989,032 +0.37(+0.16%)
Oct 16, 2024 231.60 232.12 229.84 231.78 34,172,256 -2.07(-0.89%)
Oct 15, 2024 233.61 237.49 232.37 233.85 64,732,200 +2.55(+1.10%)
Oct 14, 2024 228.70 231.73 228.60 231.30 39,866,632 +3.75(+1.65%)
Oct 11, 2024 229.30 229.41 227.34 227.55 31,759,724 -1.49(-0.65%)
Oct 10, 2024 227.78 229.50 227.17 229.04 28,155,824 -0.50(-0.22%)
Oct 09, 2024 225.23 229.75 224.83 229.54 34,704,620 +3.77(+1.67%)
Oct 08, 2024 224.30 225.98 223.25 225.77 31,844,872 +4.08(+1.84%)
Oct 07, 2024 224.50 225.69 221.33 221.69 39,481,576 -5.11(-2.25%)
Oct 04, 2024 227.90 228.00 224.13 226.80 37,345,752 +1.13(+0.50%)
Oct 03, 2024 225.14 226.81 223.32 225.67 34,066,540 -1.11(-0.49%)
Oct 02, 2024 225.89 227.37 223.02 226.78 32,863,648 +0.57(+0.25%)
Oct 01, 2024 229.52 229.65 223.74 226.21 63,273,080 -6.79(-2.91%)
Sep 30, 2024 230.04 233.00 229.65 233.00 54,576,132 +5.21(+2.29%)
Sep 27, 2024 228.46 229.52 227.30 227.79 34,044,028 +0.27(+0.12%)
Sep 26, 2024 227.30 228.50 225.41 227.52 36,618,444 +1.15(+0.51%)
Sep 25, 2024 224.93 227.29 224.02 226.37 42,289,224 -1.00(-0.44%)
Sep 24, 2024 228.65 229.35 225.73 227.37 43,570,608 +0.90(+0.40%)
Sep 23, 2024 227.34 229.45 225.81 226.47 54,188,308 -1.73(-0.76%)
Sep 20, 2024 229.97 233.09 227.62 228.20 322,316,000 -0.67(-0.29%)
Sep 19, 2024 224.99 229.82 224.63 228.87 66,756,720 +8.18(+3.71%)
Sep 18, 2024 217.55 222.71 217.54 220.69 59,867,912 +3.90(+1.80%)
Sep 17, 2024 215.75 216.90 214.50 216.79 45,502,400 +0.47(+0.22%)
Sep 16, 2024 216.54 223.20 213.92 216.32 59,324,732 -6.18(-2.78%)
Sep 13, 2024 223.58 224.04 221.91 222.50 36,766,620 -0.27(-0.12%)
Sep 12, 2024 222.50 223.55 219.82 222.77 37,488,600 +0.11(+0.05%)
Sep 11, 2024 221.46 223.09 217.89 222.66 44,569,136 +2.55(+1.16%)
Sep 10, 2024 218.92 221.48 216.73 220.11 51,573,656 -0.80(-0.36%)
Sep 09, 2024 220.82 221.27 216.71 220.91 67,136,360 +0.09(+0.04%)
Sep 06, 2024 223.95 225.24 219.77 220.82 48,473,904 -1.56(-0.70%)
Sep 05, 2024 221.63 225.48 221.52 222.38 36,586,456 +1.53(+0.69%)
Sep 04, 2024 221.66 221.78 217.48 220.85 43,800,216 -1.92(-0.86%)
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.