Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 11, 2024 322.20 329.17 320.10 328.35 1,567,234 +7.34(+2.29%)
Oct 10, 2024 320.95 322.57 318.75 321.01 1,254,588 -1.40(-0.43%)
Oct 09, 2024 316.66 322.99 314.70 322.41 1,379,404 +4.73(+1.49%)
Oct 08, 2024 319.17 319.95 316.48 317.68 1,453,273 +0.23(+0.07%)
Oct 07, 2024 320.08 320.20 315.92 317.45 1,262,251 -2.21(-0.69%)
Oct 04, 2024 318.72 320.74 316.43 319.66 1,467,847 +2.18(+0.69%)
Oct 03, 2024 317.11 319.73 315.46 317.48 1,525,119 -2.25(-0.70%)
Oct 02, 2024 317.63 320.67 316.18 319.73 2,614,433 -0.59(-0.18%)
Oct 01, 2024 322.05 322.20 316.92 320.32 2,097,367 -1.89(-0.59%)
Sep 30, 2024 321.32 323.23 318.79 322.21 1,967,163 -0.46(-0.14%)
Sep 27, 2024 322.70 327.98 320.52 322.67 2,433,235 +3.57(+1.12%)
Sep 26, 2024 313.68 319.78 313.37 319.10 2,555,644 +6.24(+1.99%)
Sep 25, 2024 329.00 329.50 312.16 312.86 4,249,206 -18.06(-5.46%)
Sep 24, 2024 333.15 335.41 330.50 330.92 2,115,319 -4.69(-1.40%)
Sep 23, 2024 339.00 339.17 333.36 335.61 1,677,563 -1.77(-0.52%)
Sep 20, 2024 335.15 338.97 334.27 337.38 4,068,247 +1.43(+0.43%)
Sep 19, 2024 337.03 338.70 334.61 335.95 1,626,216 +3.03(+0.91%)
Sep 18, 2024 333.93 339.00 331.00 332.92 1,367,530 +0.12(+0.04%)
Sep 17, 2024 334.58 334.58 331.08 332.80 2,014,006 -2.46(-0.73%)
Sep 16, 2024 335.84 337.56 332.92 335.26 2,360,576 +2.81(+0.85%)
Sep 13, 2024 327.96 334.45 327.15 332.45 1,397,016 +2.39(+0.72%)
Sep 12, 2024 330.22 332.38 326.41 330.06 1,590,414 +0.08(+0.02%)
Sep 11, 2024 327.81 330.65 320.30 329.98 1,711,023 +1.05(+0.32%)
Sep 10, 2024 327.00 329.23 322.39 328.93 1,408,589 +3.01(+0.92%)
Sep 09, 2024 322.52 327.81 320.10 325.92 1,707,222 +5.36(+1.67%)
Sep 06, 2024 324.70 326.97 319.00 320.56 2,242,480 -3.89(-1.20%)
Sep 05, 2024 330.90 331.86 321.91 324.45 1,976,618 -6.19(-1.87%)
Sep 04, 2024 329.93 331.10 327.60 330.64 1,622,026 +0.13(+0.04%)
Sep 03, 2024 331.89 333.14 329.10 330.51 2,122,546 -3.32(-0.99%)
Aug 30, 2024 331.95 335.66 330.31 333.83 2,173,549 +2.82(+0.85%)
Aug 29, 2024 331.67 334.27 329.25 331.01 1,294,292 +1.52(+0.46%)
Aug 28, 2024 325.94 330.50 325.39 329.49 1,444,086 +2.56(+0.78%)
Aug 27, 2024 328.42 329.83 325.58 326.93 1,444,349 +0.15(+0.05%)
Aug 26, 2024 328.41 330.26 325.50 326.78 1,769,951 -2.02(-0.61%)
Aug 23, 2024 326.27 331.29 325.38 328.80 1,771,094 +4.27(+1.32%)
Aug 22, 2024 329.50 329.50 323.12 324.53 2,171,970 -4.62(-1.40%)
Aug 21, 2024 329.55 330.99 327.91 329.15 1,138,264 +0.60(+0.18%)
Aug 20, 2024 328.12 330.50 326.62 328.55 1,352,601 +0.58(+0.18%)
Aug 19, 2024 321.46 328.18 321.41 327.97 1,214,213 +6.53(+2.03%)
Aug 16, 2024 323.65 324.82 320.50 321.44 1,442,485 -1.70(-0.53%)
Aug 15, 2024 321.64 324.90 319.71 323.14 1,900,101 +2.64(+0.82%)
Aug 14, 2024 318.21 322.12 317.35 320.50 1,668,031 -0.72(-0.22%)
Aug 13, 2024 319.56 321.76 316.96 321.21 1,644,184 +3.43(+1.08%)
Aug 12, 2024 321.66 321.66 315.73 317.79 1,841,403 -2.47(-0.77%)
Aug 09, 2024 321.51 322.79 317.12 320.26 1,798,986 -2.19(-0.68%)
Aug 08, 2024 311.83 322.87 310.63 322.44 2,765,776 +12.11(+3.90%)
Aug 07, 2024 318.77 320.77 304.47 310.34 4,650,215 -16.34(-5.00%)
Aug 06, 2024 322.98 330.68 321.28 326.68 2,451,622 +3.70(+1.15%)
Aug 05, 2024 330.42 331.04 319.19 322.97 2,995,694 -8.71(-2.63%)
Aug 02, 2024 335.09 336.01 323.48 331.68 2,124,493 -1.53(-0.46%)
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.