Historical Prices

Date Open High Low Close Volume Change (%)
Sep 18, 2024 322.14 326.20 311.38 326.20 48 +12.47(+3.98%)
Sep 17, 2024 320.72 326.73 313.72 313.73 36 +5.61(+1.82%)
Sep 16, 2024 320.37 321.87 308.12 308.12 352 +0.36(+0.12%)
Sep 13, 2024 319.91 321.07 303.55 307.76 2,201 -8.49(-2.68%)
Sep 12, 2024 313.46 316.25 298.25 316.25 374 +14.25(+4.72%)
Sep 11, 2024 307.78 314.06 299.80 302.00 649 -5.35(-1.74%)
Sep 10, 2024 313.05 313.05 307.35 307.35 181 -0.80(-0.26%)
Sep 09, 2024 316.13 316.75 305.46 308.15 451 +1.48(+0.48%)
Sep 06, 2024 315.53 315.63 305.44 306.67 100 +2.94(+0.97%)
Sep 05, 2024 303.49 316.11 303.49 303.74 222 -12.53(-3.96%)
Sep 04, 2024 305.26 319.01 305.08 316.27 215 +3.01(+0.96%)
Sep 03, 2024 323.75 325.35 312.84 313.26 311 +3.06(+0.99%)
Aug 30, 2024 329.88 329.88 310.20 310.20 367 -1.88(-0.60%)
Aug 29, 2024 311.35 325.82 311.24 312.08 143 +2.69(+0.87%)
Aug 28, 2024 321.52 321.59 305.25 309.39 62 +1.69(+0.55%)
Aug 27, 2024 319.86 320.08 303.35 307.70 212 +0.71(+0.23%)
Aug 26, 2024 306.83 319.56 306.81 306.99 156 +1.22(+0.40%)
Aug 23, 2024 303.61 318.43 303.61 305.77 1,020 +0.28(+0.09%)
Aug 22, 2024 316.96 316.96 305.04 305.49 52 -5.26(-1.69%)
Aug 21, 2024 308.56 310.94 293.30 310.75 241 +1.24(+0.40%)
Aug 20, 2024 301.27 309.50 296.93 309.50 129 +16.87(+5.76%)
Aug 19, 2024 292.04 305.71 292.04 292.64 295 -3.87(-1.31%)
Aug 16, 2024 293.54 302.62 289.73 296.51 130 +9.95(+3.47%)
Aug 15, 2024 286.39 298.33 286.17 286.56 128 +1.21(+0.42%)
Aug 14, 2024 283.94 295.71 283.94 285.35 318 +0.52(+0.18%)
Aug 13, 2024 284.32 292.96 284.24 284.82 1,459 +0.42(+0.15%)
Aug 12, 2024 281.04 291.55 281.04 284.41 293 +1.07(+0.38%)
Aug 09, 2024 286.55 289.46 283.34 283.34 1,165 -7.05(-2.43%)
Aug 08, 2024 276.67 290.39 276.67 290.39 195 +8.10(+2.87%)
Aug 07, 2024 292.88 294.18 281.84 282.30 735 +1.49(+0.53%)
Aug 06, 2024 283.34 290.31 279.82 280.80 244 +4.84(+1.75%)
Aug 05, 2024 286.45 290.57 275.36 275.97 525 -19.48(-6.59%)
Aug 02, 2024 295.87 295.90 286.79 295.45 565 -23.65(-7.41%)
Aug 01, 2024 312.08 319.10 284.00 319.10 358 +19.32(+6.44%)
Jul 31, 2024 312.96 313.22 299.61 299.78 114 +3.69(+1.25%)
Jul 30, 2024 298.77 309.04 295.87 296.09 187 +6.80(+2.35%)
Jul 29, 2024 299.18 299.18 286.00 289.29 353 +1.84(+0.64%)
Jul 26, 2024 299.00 299.07 284.56 287.45 189 -11.31(-3.79%)
Jul 25, 2024 296.17 298.76 287.04 298.76 232 +11.07(+3.85%)
Jul 24, 2024 299.03 299.03 287.69 287.69 171 -1.79(-0.62%)
Jul 23, 2024 299.10 299.30 289.48 289.48 369 +1.55(+0.54%)
Jul 22, 2024 299.37 299.37 287.93 287.93 123 -3.07(-1.05%)
Jul 19, 2024 297.00 297.00 291.00 291.00 100 -1.37(-0.47%)
Jul 18, 2024 292.43 302.33 292.37 292.37 334 -1.10(-0.37%)
Jul 17, 2024 300.44 300.44 292.99 293.47 165 +3.60(+1.24%)
Jul 16, 2024 284.75 298.77 284.00 289.86 98 +2.56(+0.89%)
Jul 15, 2024 285.35 297.18 284.03 287.30 94 -7.00(-2.38%)
Jul 12, 2024 300.66 300.90 288.20 294.31 185 +3.14(+1.08%)
Jul 11, 2024 287.32 298.48 287.30 291.16 131 +5.64(+1.97%)
Jul 10, 2024 285.80 292.90 282.88 285.53 264 -0.24(-0.08%)
Jul 09, 2024 292.35 292.35 283.32 285.76 101 -3.13(-1.08%)
Jul 08, 2024 293.66 294.62 286.69 288.89 407 +4.17(+1.47%)
Jul 05, 2024 281.50 294.04 281.50 284.72 100 -5.05(-1.74%)
Jul 03, 2024 289.74 291.50 281.41 289.77 106 +7.22(+2.56%)
Jul 02, 2024 278.55 288.48 278.55 282.55 586 -0.06(-0.02%)
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.