Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 328.55 328.55 324.21 324.21 79,244 -6.34(-1.92%)
Oct 30, 2024 330.96 332.44 330.20 330.55 96,491 -0.78(-0.24%)
Oct 29, 2024 330.12 331.97 329.41 331.33 46,969 +0.48(+0.15%)
Oct 28, 2024 331.41 331.68 330.79 330.85 92,716 +1.36(+0.41%)
Oct 25, 2024 331.31 332.64 329.15 329.49 131,311 -0.25(-0.08%)
Oct 24, 2024 330.17 330.20 328.38 329.74 114,100 +0.69(+0.21%)
Oct 23, 2024 330.72 331.05 327.07 329.05 84,885 -2.86(-0.86%)
Oct 22, 2024 330.86 332.51 330.65 331.91 775,836 -0.38(-0.11%)
Oct 21, 2024 332.86 333.18 330.85 332.29 93,266 -1.14(-0.34%)
Oct 18, 2024 333.16 333.64 332.35 333.43 102,220 +1.24(+0.37%)
Oct 17, 2024 334.03 334.03 332.05 332.19 142,726 +0.07(+0.02%)
Oct 16, 2024 330.89 332.42 330.37 332.12 182,113 +1.73(+0.52%)
Oct 15, 2024 332.73 333.03 330.02 330.39 299,525 -2.37(-0.71%)
Oct 14, 2024 330.83 333.19 330.81 332.76 450,410 +2.56(+0.78%)
Oct 11, 2024 327.45 330.46 327.45 330.20 354,938 +2.49(+0.76%)
Oct 10, 2024 327.46 328.39 326.75 327.71 46,024 -0.30(-0.09%)
Oct 09, 2024 326.00 328.51 325.73 328.01 65,787 +2.06(+0.63%)
Oct 08, 2024 324.48 326.40 324.26 325.95 69,144 +2.68(+0.83%)
Oct 07, 2024 325.47 325.53 322.58 323.27 51,593 -3.08(-0.94%)
Oct 04, 2024 325.70 326.40 323.65 326.35 57,762 +3.27(+1.01%)
Oct 03, 2024 322.77 324.20 322.05 323.08 77,542 -0.72(-0.22%)
Oct 02, 2024 323.26 324.43 322.06 323.80 106,561 +0.04(+0.01%)
Oct 01, 2024 326.56 326.56 322.39 323.76 311,551 -2.97(-0.91%)
Sep 30, 2024 325.03 327.03 323.63 326.73 238,247 +1.13(+0.35%)
Sep 27, 2024 326.60 327.05 325.12 325.60 59,131 -0.28(-0.09%)
Sep 26, 2024 326.85 326.85 324.59 325.88 38,492 +1.61(+0.50%)
Sep 25, 2024 325.39 325.72 323.95 324.27 48,781 -1.12(-0.35%)
Sep 24, 2024 325.38 325.43 323.58 325.39 143,655 +0.75(+0.23%)
Sep 23, 2024 324.60 324.76 323.88 324.64 58,699 +0.96(+0.30%)
Sep 20, 2024 323.74 324.38 322.60 323.69 76,620 -0.87(-0.27%)
Sep 19, 2024 324.53 325.58 323.05 324.56 93,526 +5.58(+1.75%)
Sep 18, 2024 320.07 323.32 318.81 318.97 90,880 -0.98(-0.31%)
Sep 17, 2024 320.67 321.69 318.69 319.95 114,811 +0.34(+0.11%)
Sep 16, 2024 318.65 319.67 318.15 319.61 110,543 +0.86(+0.27%)
Sep 13, 2024 317.42 319.36 317.16 318.75 41,750 +2.18(+0.69%)
Sep 12, 2024 314.58 316.87 313.24 316.57 88,027 +2.82(+0.90%)
Sep 11, 2024 310.83 314.42 305.93 313.75 85,681 +2.93(+0.94%)
Sep 10, 2024 310.60 311.05 307.90 310.82 70,083 +0.68(+0.22%)
Sep 09, 2024 308.80 310.63 307.78 310.14 56,550 +3.56(+1.16%)
Sep 06, 2024 312.03 312.97 305.99 306.58 143,298 -5.21(-1.67%)
Sep 05, 2024 312.71 313.97 310.46 311.80 147,184 -0.72(-0.23%)
Sep 04, 2024 312.27 314.55 311.88 312.52 74,342 -0.76(-0.24%)
Sep 03, 2024 318.45 318.45 312.07 313.27 199,539 -6.54(-2.04%)
Aug 30, 2024 318.32 320.37 316.46 319.81 684,554 +2.57(+0.81%)
Aug 29, 2024 318.38 320.11 316.95 317.24 58,006 +0.46(+0.14%)
Aug 28, 2024 318.44 318.81 315.49 316.78 85,363 -2.12(-0.67%)
Aug 27, 2024 317.61 319.09 317.31 318.90 109,130 +0.27(+0.08%)
Aug 26, 2024 319.94 320.20 317.82 318.63 50,410 -0.59(-0.18%)
Aug 23, 2024 317.28 319.57 317.02 319.22 75,738 +4.20(+1.33%)
Aug 22, 2024 318.89 319.31 314.83 315.03 249,788 -2.75(-0.87%)
Aug 21, 2024 317.16 318.20 316.42 317.78 41,276 +1.18(+0.37%)
Aug 20, 2024 317.16 317.90 315.87 316.60 33,011 -0.80(-0.25%)
Aug 19, 2024 314.61 317.40 314.45 317.40 58,629 +3.22(+1.02%)
Aug 16, 2024 312.48 314.67 312.48 314.18 173,442 +0.61(+0.19%)
Aug 15, 2024 311.65 313.78 311.53 313.57 78,467 +5.29(+1.72%)
Aug 14, 2024 307.96 308.77 306.54 308.28 50,201 +1.05(+0.34%)
Aug 13, 2024 304.14 307.39 304.14 307.23 88,891 +4.88(+1.62%)
Aug 12, 2024 303.22 303.79 301.24 302.35 212,267 -0.33(-0.11%)
Aug 09, 2024 300.95 303.18 300.32 302.68 300,650 +1.51(+0.50%)
Aug 08, 2024 297.60 301.59 296.52 301.16 74,332 +7.00(+2.38%)
Aug 07, 2024 300.06 301.49 294.03 294.17 134,260 -2.51(-0.85%)
Aug 06, 2024 294.79 300.65 294.07 296.68 157,630 +2.90(+0.99%)
Aug 05, 2024 289.53 297.16 289.05 293.78 297,236 -8.85(-2.92%)
Aug 02, 2024 304.01 304.63 300.07 302.63 135,135 -6.12(-1.98%)
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.