Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2024 232.53 232.86 230.55 231.29 5,742,982 -1.66(-0.71%)
Aug 29, 2024 231.95 233.61 231.92 232.95 5,768,995 +1.20(+0.52%)
Aug 28, 2024 232.00 232.02 230.73 231.75 4,988,494 -1.64(-0.70%)
Aug 27, 2024 231.69 233.47 231.57 233.39 4,434,678 +0.63(+0.27%)
Aug 26, 2024 233.45 233.50 232.06 232.76 3,149,359 +0.74(+0.32%)
Aug 23, 2024 231.04 232.73 230.52 232.02 5,418,199 +2.65(+1.16%)
Aug 22, 2024 230.35 230.38 228.26 229.37 5,763,529 -2.78(-1.20%)
Aug 21, 2024 231.69 232.87 230.48 232.15 5,335,794 -0.31(-0.13%)
Aug 20, 2024 233.71 234.01 231.13 232.46 9,073,012 +0.85(+0.37%)
Aug 19, 2024 230.15 231.78 229.74 231.61 5,163,829 -0.38(-0.16%)
Aug 16, 2024 229.99 232.02 229.00 231.99 12,142,565 +5.08(+2.24%)
Aug 15, 2024 226.51 227.50 225.12 226.91 5,273,103 +0.71(+0.31%)
Aug 14, 2024 226.55 227.48 225.35 226.20 5,462,399 -1.86(-0.82%)
Aug 13, 2024 228.07 228.87 227.59 228.06 6,737,042 -0.35(-0.15%)
Aug 12, 2024 226.14 228.53 225.97 228.41 5,556,376 +3.85(+1.71%)
Aug 09, 2024 224.82 225.28 223.82 224.56 4,441,026 +0.55(+0.25%)
Aug 08, 2024 222.73 224.25 222.51 224.01 6,325,728 +3.46(+1.57%)
Aug 07, 2024 221.94 222.31 220.35 220.55 5,285,748 -0.15(-0.07%)
Aug 06, 2024 221.50 222.14 220.11 220.70 14,358,288 -1.78(-0.80%)
Aug 05, 2024 220.56 223.10 220.24 222.48 8,935,670 -2.86(-1.27%)
Aug 02, 2024 227.95 228.76 222.87 225.34 11,109,388 -0.43(-0.19%)
Aug 01, 2024 226.74 227.57 225.05 225.77 7,212,345 -0.78(-0.34%)
Jul 31, 2024 223.73 226.60 223.64 226.55 7,331,216 +4.03(+1.81%)
Jul 30, 2024 221.41 222.92 220.35 222.52 4,938,597 +2.20(+1.00%)
Jul 29, 2024 221.26 221.55 219.04 220.32 4,664,763 -0.31(-0.14%)
Jul 26, 2024 219.96 221.04 219.70 220.63 6,329,303 +2.30(+1.05%)
Jul 25, 2024 219.02 219.26 217.52 218.33 9,776,886 -3.47(-1.56%)
Jul 24, 2024 223.47 224.88 221.74 221.80 6,836,809 -0.78(-0.35%)
Jul 23, 2024 222.34 222.75 221.86 222.58 4,508,567 +0.78(+0.35%)
Jul 22, 2024 221.58 221.92 220.40 221.80 5,332,598 +0.07(+0.03%)
Jul 19, 2024 221.52 222.68 221.41 221.73 8,672,468 -4.05(-1.79%)
Jul 18, 2024 227.71 228.32 225.57 225.78 5,483,739 -1.45(-0.64%)
Jul 17, 2024 228.79 229.65 226.67 227.23 8,725,722 -1.06(-0.46%)
Jul 16, 2024 225.45 228.29 225.30 228.29 11,067,824 +4.46(+1.99%)
Jul 15, 2024 223.39 225.59 223.02 223.83 5,718,099 +0.72(+0.32%)
Jul 12, 2024 222.03 223.62 221.86 223.11 5,179,320 -0.14(-0.06%)
Jul 11, 2024 222.65 224.15 221.48 223.25 9,322,900 +3.89(+1.77%)
Jul 10, 2024 220.14 220.71 219.16 219.36 5,511,043 +0.80(+0.37%)
Jul 09, 2024 218.57 219.29 217.26 218.56 3,902,653 +0.37(+0.17%)
Jul 08, 2024 219.64 220.04 217.41 218.19 5,790,140 -2.74(-1.24%)
Jul 05, 2024 219.58 221.28 219.58 220.93 5,950,568 +2.94(+1.35%)
Jul 03, 2024 217.34 218.74 217.33 217.99 5,055,325 +2.43(+1.13%)
Jul 02, 2024 215.33 216.08 214.62 215.56 4,921,603 -0.01(-0.00%)
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.