Historical Prices

Date Open High Low Close Volume Change (%)
Oct 11, 2024 244.50 245.92 244.47 245.47 5,788,094 +2.65(+1.09%)
Oct 10, 2024 241.77 243.02 241.51 242.82 4,791,253 +1.77(+0.73%)
Oct 09, 2024 241.16 241.84 240.64 241.05 4,120,057 -1.32(-0.54%)
Oct 08, 2024 243.79 244.04 240.63 242.37 7,668,316 -1.80(-0.74%)
Oct 07, 2024 244.58 244.82 243.81 244.17 3,846,824 -0.83(-0.34%)
Oct 04, 2024 245.00 246.69 244.04 245.00 5,951,638 -0.49(-0.20%)
Oct 03, 2024 244.72 245.91 243.69 245.49 5,673,941 -0.17(-0.07%)
Oct 02, 2024 245.61 246.07 243.99 245.66 6,797,604 +0.05(+0.02%)
Oct 01, 2024 245.20 246.98 245.06 245.61 11,096,993 +2.55(+1.05%)
Sep 30, 2024 243.97 244.08 242.50 243.06 6,917,582 -1.96(-0.80%)
Sep 27, 2024 246.31 246.75 244.19 245.02 8,329,633 -1.96(-0.79%)
Sep 26, 2024 246.44 247.37 245.19 246.98 7,038,981 +1.25(+0.51%)
Sep 25, 2024 246.19 246.47 244.79 245.73 7,389,317 -0.34(-0.14%)
Sep 24, 2024 243.39 246.19 243.15 246.07 8,383,358 +3.39(+1.40%)
Sep 23, 2024 242.97 243.46 242.59 242.68 5,424,285 +0.47(+0.19%)
Sep 20, 2024 241.11 242.62 240.47 242.21 7,878,416 +3.04(+1.27%)
Sep 19, 2024 238.24 239.51 237.39 239.17 6,107,753 +3.66(+1.55%)
Sep 18, 2024 238.19 240.29 235.30 235.51 11,075,596 -1.83(-0.77%)
Sep 17, 2024 238.08 238.60 236.61 237.34 5,255,248 -1.32(-0.55%)
Sep 16, 2024 238.73 239.28 238.05 238.66 4,741,137 -0.02(-0.01%)
Sep 13, 2024 238.13 238.98 237.76 238.68 7,457,171 +2.35(+0.99%)
Sep 12, 2024 234.63 236.45 234.42 236.33 9,940,864 +4.08(+1.76%)
Sep 11, 2024 231.72 232.87 231.09 232.25 4,634,457 -0.37(-0.16%)
Sep 10, 2024 232.39 232.74 231.12 232.62 4,390,252 +1.02(+0.44%)
Sep 09, 2024 231.26 231.62 230.39 231.60 3,548,063 +0.97(+0.42%)
Sep 06, 2024 231.83 232.76 229.62 230.63 6,315,837 -1.72(-0.74%)
Sep 05, 2024 232.72 232.89 231.33 232.35 4,837,755 +1.92(+0.83%)
Sep 04, 2024 229.79 231.06 229.38 230.43 4,695,459 +0.14(+0.06%)
Sep 03, 2024 230.38 230.54 228.52 230.29 6,415,152 -1.00(-0.43%)
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%)
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.