Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 07, 2024 277.60 277.62 273.24 273.79 4,339,084 -4.14(-1.49%)
Oct 04, 2024 277.35 278.44 275.10 277.93 4,258,062 +1.07(+0.39%)
Oct 03, 2024 276.67 277.69 275.84 276.86 3,036,623 -0.14(-0.05%)
Oct 02, 2024 276.57 277.64 275.37 277.00 4,741,424 -0.60(-0.22%)
Oct 01, 2024 276.97 279.06 274.36 277.60 5,779,551 +2.65(+0.96%)
Sep 30, 2024 275.00 275.69 273.20 274.95 5,970,711 -0.22(-0.08%)
Sep 27, 2024 273.16 277.98 272.78 275.17 6,509,582 +3.48(+1.28%)
Sep 26, 2024 270.50 273.24 270.00 271.69 9,551,099 +2.06(+0.76%)
Sep 25, 2024 274.19 274.25 268.23 269.63 11,671,351 -3.15(-1.15%)
Sep 24, 2024 280.18 281.00 272.71 272.78 13,681,428 -15.85(-5.49%)
Sep 23, 2024 284.90 288.88 284.62 288.63 6,495,212 +3.86(+1.36%)
Sep 20, 2024 285.50 287.00 283.25 284.77 27,810,966 -0.47(-0.16%)
Sep 19, 2024 291.09 291.48 282.87 285.24 10,381,656 -3.24(-1.12%)
Sep 18, 2024 291.84 292.02 288.13 288.48 5,891,223 -3.08(-1.06%)
Sep 17, 2024 290.90 293.07 290.08 291.56 5,135,762 +1.08(+0.37%)
Sep 16, 2024 288.05 290.90 287.74 290.48 4,458,507 +3.13(+1.09%)
Sep 13, 2024 286.49 288.74 285.55 287.35 4,987,661 +1.98(+0.69%)
Sep 12, 2024 284.00 286.00 281.47 285.37 4,161,133 +1.41(+0.50%)
Sep 11, 2024 285.02 285.17 278.30 283.96 6,281,974 -1.38(-0.48%)
Sep 10, 2024 285.93 286.40 283.57 285.34 5,312,978 -0.27(-0.09%)
Sep 09, 2024 282.09 286.97 281.65 285.61 10,932,757 +6.24(+2.23%)
Sep 06, 2024 277.77 280.28 277.43 279.37 7,187,841 +0.75(+0.27%)
Sep 05, 2024 281.00 281.50 277.41 278.62 6,447,530 -1.87(-0.67%)
Sep 04, 2024 278.71 281.64 278.70 280.49 6,107,369 +1.95(+0.70%)
Sep 03, 2024 276.37 282.09 276.37 278.54 7,278,110 +2.17(+0.79%)
Aug 30, 2024 275.00 276.99 274.26 276.37 6,296,092 +2.05(+0.75%)
Aug 29, 2024 270.98 275.99 270.45 274.32 5,564,044 +5.13(+1.91%)
Aug 28, 2024 271.16 271.98 267.67 269.19 5,454,916 -1.53(-0.57%)
Aug 27, 2024 268.52 270.95 267.89 270.72 6,615,014 +2.51(+0.94%)
Aug 26, 2024 267.72 270.37 267.67 268.21 4,612,093 +0.77(+0.29%)
Aug 23, 2024 268.70 269.21 265.31 267.44 3,697,453 -0.50(-0.19%)
Aug 22, 2024 268.94 269.50 266.57 267.94 4,425,437 -0.26(-0.10%)
Aug 21, 2024 268.56 269.01 267.39 268.20 6,639,629 +0.16(+0.06%)
Aug 20, 2024 267.00 268.04 265.78 268.04 6,803,015 +1.57(+0.59%)
Aug 19, 2024 267.42 268.31 265.23 266.47 6,555,850 -0.91(-0.34%)
Aug 16, 2024 266.85 268.44 265.39 267.38 5,111,085 +0.58(+0.22%)
Aug 15, 2024 262.84 267.39 262.84 266.80 7,397,831 +5.66(+2.17%)
Aug 14, 2024 260.87 261.50 258.74 261.14 8,554,406 +1.01(+0.39%)
Aug 13, 2024 260.13 261.68 259.27 260.13 12,005,684 +0.24(+0.09%)
Aug 12, 2024 260.50 261.60 259.24 259.89 26,769,452 +0.13(+0.05%)
Aug 09, 2024 259.17 261.52 259.01 259.76 7,228,175 +0.45(+0.17%)
Aug 08, 2024 257.61 259.92 257.40 259.31 8,240,034 +3.30(+1.29%)
Aug 07, 2024 259.14 261.51 255.80 256.01 12,934,075 -1.74(-0.67%)
Aug 06, 2024 255.99 259.97 255.26 257.74 21,629,222 +1.82(+0.71%)
Aug 05, 2024 260.93 262.39 254.00 255.93 9,649,992 -10.12(-3.80%)
Aug 02, 2024 263.30 267.42 262.35 266.05 7,042,490 +0.65(+0.24%)
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.