Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2024 322.38 322.80 318.78 321.42 953,396 +1.43(+0.45%)
Aug 29, 2024 316.84 322.47 316.84 319.99 303,942 +4.39(+1.39%)
Aug 28, 2024 318.29 318.68 314.71 315.60 247,565 -2.81(-0.88%)
Aug 27, 2024 318.88 320.70 317.14 318.41 289,059 -1.05(-0.33%)
Aug 26, 2024 322.89 323.00 318.11 319.46 192,289 -3.99(-1.23%)
Aug 23, 2024 327.58 329.79 323.02 323.45 291,415 -1.78(-0.55%)
Aug 22, 2024 332.66 334.51 324.75 325.23 319,053 -5.75(-1.74%)
Aug 21, 2024 327.96 331.19 325.09 330.98 269,910 +4.96(+1.52%)
Aug 20, 2024 326.93 328.73 325.76 326.02 320,514 -0.91(-0.28%)
Aug 19, 2024 326.25 327.02 323.21 326.93 152,613 +1.45(+0.45%)
Aug 16, 2024 323.74 325.55 322.19 325.48 192,960 +0.48(+0.15%)
Aug 15, 2024 322.77 326.40 322.05 325.00 284,807 +5.87(+1.84%)
Aug 14, 2024 318.07 320.39 317.28 319.13 291,480 +1.06(+0.33%)
Aug 13, 2024 315.60 319.54 313.16 318.07 401,003 +4.76(+1.52%)
Aug 12, 2024 310.73 313.68 309.48 313.31 302,437 +2.16(+0.69%)
Aug 09, 2024 308.61 313.89 306.23 311.15 369,793 +2.09(+0.68%)
Aug 08, 2024 301.81 310.00 299.27 309.06 348,163 +10.26(+3.43%)
Aug 07, 2024 305.64 309.75 298.58 298.80 437,653 -3.99(-1.32%)
Aug 06, 2024 298.14 305.78 296.91 302.79 563,887 +6.25(+2.11%)
Aug 05, 2024 300.20 300.85 289.82 296.54 860,661 -5.68(-1.88%)
Aug 02, 2024 307.98 308.88 294.25 302.22 710,149 -7.61(-2.46%)
Aug 01, 2024 319.67 323.98 306.58 309.83 516,220 -3.80(-1.21%)
Jul 31, 2024 311.70 316.60 307.85 313.63 581,645 +9.18(+3.02%)
Jul 30, 2024 312.45 313.74 303.86 304.45 439,669 -5.19(-1.68%)
Jul 29, 2024 314.59 315.33 308.12 309.64 231,661 -2.62(-0.84%)
Jul 26, 2024 311.77 315.68 310.82 312.26 323,741 +1.57(+0.51%)
Jul 25, 2024 312.92 315.11 310.00 310.69 471,377 +0.14(+0.05%)
Jul 24, 2024 319.44 319.44 309.42 310.55 404,150 -9.53(-2.98%)
Jul 23, 2024 317.57 324.56 317.15 320.08 263,160 +1.44(+0.45%)
Jul 22, 2024 315.89 320.48 315.89 318.64 471,036 +4.10(+1.30%)
Jul 19, 2024 315.41 317.11 312.61 314.54 330,595 -1.13(-0.36%)
Jul 18, 2024 321.01 321.87 313.13 315.67 442,154 -4.56(-1.42%)
Jul 17, 2024 328.47 328.47 319.74 320.23 548,259 -10.14(-3.07%)
Jul 16, 2024 328.76 331.49 326.93 330.37 335,190 +2.91(+0.89%)
Jul 15, 2024 329.36 331.97 327.05 327.46 364,878 -1.90(-0.58%)
Jul 12, 2024 328.33 331.91 326.72 329.36 232,476 +2.09(+0.64%)
Jul 11, 2024 331.50 332.98 326.99 327.27 501,632 -3.73(-1.13%)
Jul 10, 2024 328.44 332.12 323.77 331.00 369,081 +3.65(+1.12%)
Jul 09, 2024 327.86 328.76 324.36 327.35 269,765 -0.29(-0.09%)
Jul 08, 2024 330.81 333.32 327.50 327.64 446,288 -3.61(-1.09%)
Jul 05, 2024 327.14 331.27 325.73 331.25 298,286 +4.30(+1.32%)
Jul 03, 2024 326.67 328.42 324.46 326.95 286,662 -0.15(-0.05%)
Jul 02, 2024 321.16 327.50 321.16 327.10 364,930 +5.94(+1.85%)
Jul 01, 2024 322.14 323.98 316.80 321.16 424,488 -0.34(-0.11%)
Jun 28, 2024 321.67 323.43 320.76 321.50 1,912,290 -0.32(-0.10%)
Jun 27, 2024 322.24 323.20 319.79 321.82 411,735 +0.50(+0.16%)
Jun 26, 2024 323.31 324.88 320.38 321.32 402,948 -3.06(-0.94%)
Jun 25, 2024 321.11 324.86 320.05 324.38 487,474 +3.28(+1.02%)
Jun 24, 2024 324.99 326.31 320.79 321.10 508,691 -4.25(-1.31%)
Jun 21, 2024 326.84 328.84 322.46 325.35 1,324,354 -0.33(-0.10%)
Jun 20, 2024 324.66 329.34 321.69 325.68 761,035 +0.55(+0.17%)
Jun 18, 2024 327.23 327.98 319.48 325.13 828,322 -2.10(-0.64%)
Jun 17, 2024 322.35 328.85 321.03 327.23 793,972 +4.06(+1.25%)
Jun 14, 2024 325.00 325.00 322.00 323.17 529,061 -1.84(-0.57%)
Jun 13, 2024 325.00 327.75 324.79 325.01 349,731 -1.38(-0.42%)
Jun 12, 2024 324.00 328.98 323.67 326.39 401,465 +3.26(+1.01%)
Jun 11, 2024 321.23 323.65 320.25 323.13 581,474 -0.18(-0.06%)
Jun 10, 2024 322.77 325.85 321.42 323.31 301,544 -0.99(-0.31%)
Jun 07, 2024 324.77 327.00 323.52 324.30 322,388 -0.43(-0.13%)
Jun 06, 2024 327.07 328.18 323.50 324.73 459,316 -2.34(-0.72%)
Jun 05, 2024 317.64 327.78 317.02 327.07 577,800 +9.97(+3.14%)
Jun 04, 2024 314.00 317.29 313.65 317.10 374,861 +2.35(+0.75%)
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.