Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2024 449.77 451.97 443.91 448.29 25,810,620 -2.65(-0.59%)
Oct 29, 2024 450.12 453.20 446.47 450.94 23,352,130 +0.16(+0.04%)
Oct 28, 2024 447.08 453.97 446.87 450.78 21,254,056 +5.04(+1.13%)
Oct 25, 2024 450.43 451.27 445.58 445.74 15,816,599 -4.75(-1.05%)
Oct 24, 2024 448.48 451.46 445.93 450.49 18,338,712 +4.16(+0.93%)
Oct 23, 2024 446.40 447.77 442.17 446.33 19,890,084 -1.81(-0.40%)
Oct 22, 2024 448.06 452.63 444.01 448.14 29,903,368 -4.55(-1.01%)
Oct 21, 2024 454.21 459.35 450.62 452.69 49,472,272 +14.23(+3.25%)
Oct 18, 2024 436.71 438.86 435.65 438.46 24,631,710 +1.70(+0.39%)
Oct 17, 2024 441.16 441.16 435.13 436.76 26,081,092 -3.24(-0.74%)
Oct 16, 2024 440.98 442.33 437.21 440.00 26,174,324 -2.59(-0.59%)
Oct 15, 2024 445.41 447.66 442.01 442.59 36,950,088 -6.54(-1.46%)
Oct 14, 2024 446.14 450.10 443.81 449.13 28,200,604 +1.16(+0.26%)
Oct 11, 2024 443.86 449.28 442.59 447.97 24,215,218 +4.78(+1.08%)
Oct 10, 2024 443.95 444.19 440.56 443.19 20,309,732 -0.17(-0.04%)
Oct 09, 2024 447.01 447.01 442.64 443.36 19,970,968 -3.89(-0.87%)
Oct 08, 2024 448.53 448.62 442.90 447.25 19,526,860 -4.36(-0.97%)
Oct 07, 2024 456.03 457.33 449.15 451.61 20,380,908 -2.42(-0.53%)
Oct 04, 2024 457.42 458.65 453.66 454.03 14,260,494 -0.27(-0.06%)
Oct 03, 2024 459.75 459.75 453.49 454.30 18,182,994 -7.19(-1.56%)
Oct 02, 2024 463.30 464.52 459.84 461.49 22,735,534 -2.23(-0.48%)
Oct 01, 2024 472.05 472.55 460.90 463.72 23,214,704 -9.16(-1.94%)
Sep 30, 2024 481.26 483.97 471.76 472.88 29,343,932 -3.28(-0.69%)
Sep 27, 2024 475.77 480.40 474.66 476.16 23,814,200 +0.71(+0.15%)
Sep 26, 2024 460.45 477.18 460.45 475.45 29,707,024 +16.28(+3.55%)
Sep 25, 2024 463.20 464.17 457.78 459.17 24,309,572 -3.06(-0.66%)
Sep 24, 2024 454.38 464.17 454.38 462.23 28,982,720 +8.46(+1.86%)
Sep 23, 2024 450.74 457.62 446.63 453.77 28,505,644 +2.27(+0.50%)
Sep 20, 2024 454.43 454.87 447.49 451.50 93,550,744 -3.09(-0.68%)
Sep 19, 2024 465.85 467.08 454.26 454.59 21,918,508 -3.94(-0.86%)
Sep 18, 2024 460.93 464.37 457.25 458.53 24,386,860 -1.74(-0.38%)
Sep 17, 2024 458.30 460.99 456.73 460.27 20,604,632 +4.02(+0.88%)
Sep 16, 2024 454.99 460.51 453.87 456.25 17,546,892 -0.05(-0.01%)
Sep 13, 2024 451.72 457.80 451.43 456.30 22,889,020 +5.25(+1.16%)
Sep 12, 2024 451.38 453.22 446.65 451.05 16,566,894 -0.26(-0.06%)
Sep 11, 2024 449.98 451.63 443.01 451.31 21,294,704 +0.92(+0.20%)
Sep 10, 2024 455.77 459.10 447.47 450.39 26,416,898 -5.91(-1.30%)
Sep 09, 2024 455.01 457.02 450.16 456.30 33,079,832 +0.26(+0.06%)
Sep 06, 2024 461.06 464.30 455.86 456.04 29,937,068 -4.43(-0.96%)
Sep 05, 2024 465.23 466.12 458.98 460.47 22,371,046 -4.33(-0.93%)
Sep 04, 2024 459.92 466.49 459.92 464.80 30,845,634 +3.48(+0.75%)
Sep 03, 2024 458.96 463.21 454.90 461.32 23,459,488 -0.12(-0.03%)
Aug 30, 2024 461.44 461.44 461.44 461.44 21,772,044 +4.11(+0.90%)
Aug 29, 2024 463.38 464.26 455.90 457.33 20,351,452 -3.87(-0.84%)
Aug 28, 2024 464.13 464.26 457.82 461.20 16,235,678 -2.50(-0.54%)
Aug 27, 2024 467.92 469.39 459.71 463.70 18,065,344 -4.69(-1.00%)
Aug 26, 2024 468.61 470.39 465.78 468.39 19,483,844 -2.95(-0.63%)
Aug 23, 2024 465.39 473.58 465.39 471.34 17,636,368 +6.33(+1.36%)
Aug 22, 2024 473.26 473.26 463.16 465.01 26,800,480 -1.76(-0.38%)
Aug 21, 2024 462.06 469.08 462.06 466.77 24,286,168 +6.76(+1.47%)
Aug 20, 2024 462.03 462.78 453.54 460.01 29,000,772 -3.38(-0.73%)
Aug 19, 2024 468.07 472.81 462.97 463.39 29,321,868 -3.26(-0.70%)
Aug 16, 2024 460.16 466.87 457.88 466.65 22,033,150 +2.65(+0.57%)
Aug 15, 2024 455.87 465.72 455.76 464.00 24,019,012 +13.89(+3.09%)
Aug 14, 2024 450.10 454.38 446.65 450.11 27,057,516 -3.62(-0.80%)
Aug 13, 2024 441.84 454.75 441.83 453.73 29,651,452 +13.49(+3.06%)
Aug 12, 2024 449.74 449.74 438.58 440.24 33,085,000 -9.85(-2.19%)
Aug 09, 2024 465.40 465.40 448.52 450.09 35,755,220 -16.02(-3.44%)
Aug 08, 2024 456.82 467.59 455.31 466.11 33,833,464 +10.09(+2.21%)
Aug 07, 2024 465.60 467.00 456.02 456.02 31,136,796 -6.42(-1.39%)
Aug 06, 2024 450.51 465.31 450.15 462.44 52,512,044 +36.11(+8.47%)
Aug 05, 2024 424.70 428.92 421.80 426.33 32,138,238 -9.43(-2.16%)
Aug 02, 2024 434.33 435.95 425.39 435.76 26,206,740 -1.15(-0.26%)
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.