Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 07, 2024 224.50 225.69 221.33 221.69 39,481,568 -5.11(-2.25%)
Oct 04, 2024 227.90 228.00 224.13 226.80 37,227,032 +1.13(+0.50%)
Oct 03, 2024 225.14 226.81 223.32 225.67 34,066,540 -1.11(-0.49%)
Oct 02, 2024 225.89 227.37 223.02 226.78 32,863,648 +0.57(+0.25%)
Oct 01, 2024 229.52 229.65 223.74 226.21 63,273,080 -6.79(-2.91%)
Sep 30, 2024 230.04 233.00 229.65 233.00 54,576,132 +5.21(+2.29%)
Sep 27, 2024 228.46 229.52 227.30 227.79 34,053,444 +0.27(+0.12%)
Sep 26, 2024 227.30 228.50 225.41 227.52 36,618,444 +1.15(+0.51%)
Sep 25, 2024 224.93 227.29 224.02 226.37 42,289,576 -1.00(-0.44%)
Sep 24, 2024 228.65 229.35 225.73 227.37 43,570,608 +0.90(+0.40%)
Sep 23, 2024 227.34 229.45 225.81 226.47 54,188,308 -1.73(-0.76%)
Sep 20, 2024 229.97 233.09 227.62 228.20 322,316,000 -0.67(-0.29%)
Sep 19, 2024 224.99 229.82 224.63 228.87 66,756,728 +8.18(+3.71%)
Sep 18, 2024 217.55 222.71 217.54 220.69 59,867,912 +3.90(+1.80%)
Sep 17, 2024 215.75 216.90 214.50 216.79 45,502,428 +0.47(+0.22%)
Sep 16, 2024 216.54 223.20 213.92 216.32 59,324,732 -6.18(-2.78%)
Sep 13, 2024 223.58 224.04 221.91 222.50 36,766,620 -0.27(-0.12%)
Sep 12, 2024 222.50 223.55 219.82 222.77 37,488,600 +0.11(+0.05%)
Sep 11, 2024 221.46 223.09 217.89 222.66 44,569,136 +2.55(+1.16%)
Sep 10, 2024 218.92 221.48 216.73 220.11 51,573,656 -0.80(-0.36%)
Sep 09, 2024 220.82 221.27 216.71 220.91 67,136,360 +0.09(+0.04%)
Sep 06, 2024 223.95 225.24 219.77 220.82 48,473,904 -1.56(-0.70%)
Sep 05, 2024 221.63 225.48 221.52 222.38 36,586,456 +1.53(+0.69%)
Sep 04, 2024 221.66 221.78 217.48 220.85 43,800,216 -1.92(-0.86%)
Sep 03, 2024 228.55 229.00 221.17 222.77 50,139,984 -6.23(-2.72%)
Aug 30, 2024 230.19 230.40 227.48 229.00 53,091,796 -0.79(-0.34%)
Aug 29, 2024 230.10 232.92 228.88 229.79 51,893,824 +3.30(+1.46%)
Aug 28, 2024 227.92 229.86 225.68 226.49 39,292,940 -1.54(-0.68%)
Aug 27, 2024 226.00 228.85 224.89 228.03 35,939,344 +0.85(+0.37%)
Aug 26, 2024 226.76 227.28 223.89 227.18 30,580,520 +0.34(+0.15%)
Aug 23, 2024 225.66 228.22 224.33 226.84 38,682,992 +2.31(+1.03%)
Aug 22, 2024 227.79 228.34 223.90 224.53 43,757,496 -1.87(-0.83%)
Aug 21, 2024 226.52 227.98 225.05 226.40 34,743,224 -0.11(-0.05%)
Aug 20, 2024 225.77 227.17 225.45 226.51 30,267,344 +0.62(+0.27%)
Aug 19, 2024 225.72 225.99 223.04 225.89 40,678,304 -0.16(-0.07%)
Aug 16, 2024 223.92 226.83 223.65 226.05 44,346,592 +1.33(+0.59%)
Aug 15, 2024 224.60 225.35 222.76 224.72 46,388,040 +3.00(+1.35%)
Aug 14, 2024 220.57 223.03 219.70 221.72 41,930,032 +0.45(+0.20%)
Aug 13, 2024 219.01 221.89 219.01 221.27 44,120,084 +3.74(+1.72%)
Aug 12, 2024 216.07 219.51 215.60 217.53 38,068,944 +1.54(+0.71%)
Aug 09, 2024 211.85 216.53 211.72 215.99 42,252,216 +2.93(+1.37%)
Aug 08, 2024 212.86 213.95 208.59 213.06 47,193,320 +3.49(+1.66%)
Aug 07, 2024 206.66 213.39 206.15 209.58 63,509,464 +2.59(+1.25%)
Aug 06, 2024 205.06 209.75 200.84 206.99 69,715,296 -2.04(-0.97%)
Aug 05, 2024 198.86 213.25 195.77 209.03 119,618,504 -10.58(-4.82%)
Aug 02, 2024 218.90 225.34 217.46 219.61 105,787,576 +1.50(+0.69%)
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.