Historical Prices

Date Open High Low Close Volume Change (%)
Oct 04, 2024 264.80 265.03 259.27 260.84 1,637,143 -1.24(-0.47%)
Oct 03, 2024 266.00 266.24 261.37 262.08 1,732,132 -4.85(-1.82%)
Oct 02, 2024 268.93 269.52 266.36 266.93 1,405,800 -2.63(-0.98%)
Oct 01, 2024 273.86 275.32 268.00 269.56 1,702,931 -4.12(-1.51%)
Sep 30, 2024 269.62 276.75 269.06 273.68 2,907,339 +6.13(+2.29%)
Sep 27, 2024 267.10 270.48 266.50 267.55 1,819,240 +1.22(+0.46%)
Sep 26, 2024 267.09 270.99 265.21 266.33 1,862,471 +2.56(+0.97%)
Sep 25, 2024 266.01 267.77 262.85 263.77 2,593,634 -3.36(-1.26%)
Sep 24, 2024 259.12 268.33 259.12 267.13 4,107,139 +8.34(+3.22%)
Sep 23, 2024 255.51 260.73 255.50 258.79 3,730,520 +4.15(+1.63%)
Sep 20, 2024 260.77 262.56 253.50 254.64 17,455,564 -45.75(-15.23%)
Sep 19, 2024 304.13 308.00 297.87 300.39 4,169,879 +2.22(+0.74%)
Sep 18, 2024 295.52 301.01 295.52 298.17 1,370,142 +0.83(+0.28%)
Sep 17, 2024 296.00 300.45 294.70 297.34 1,329,793 +4.71(+1.61%)
Sep 16, 2024 289.74 293.81 288.35 292.63 1,141,529 +6.25(+2.18%)
Sep 13, 2024 287.57 287.57 280.87 286.38 1,142,649 +0.38(+0.13%)
Sep 12, 2024 285.67 288.31 284.33 286.00 862,119 +1.14(+0.40%)
Sep 11, 2024 282.66 285.37 277.88 284.86 937,684 +1.01(+0.36%)
Sep 10, 2024 283.92 284.82 280.08 283.85 940,083 +0.55(+0.19%)
Sep 09, 2024 283.50 286.18 282.93 283.30 880,017 +1.64(+0.58%)
Sep 06, 2024 283.99 286.60 281.27 281.66 1,122,940 -2.26(-0.80%)
Sep 05, 2024 292.03 292.52 282.37 283.92 1,324,385 -7.49(-2.57%)
Sep 04, 2024 292.48 293.92 290.57 291.41 722,609 -0.64(-0.22%)
Sep 03, 2024 294.62 295.71 290.14 292.05 1,144,388 -5.26(-1.77%)
Aug 30, 2024 295.64 297.64 293.27 297.31 1,102,340 +2.51(+0.85%)
Aug 29, 2024 296.30 297.73 294.02 294.81 733,531 +0.12(+0.04%)
Aug 28, 2024 293.47 296.13 292.77 294.69 715,720 +1.22(+0.42%)
Aug 27, 2024 295.78 296.19 291.30 293.46 832,753 -2.33(-0.79%)
Aug 26, 2024 297.11 297.85 294.31 295.79 775,373 +0.06(+0.02%)
Aug 23, 2024 294.47 297.11 293.40 295.73 869,835 +2.89(+0.99%)
Aug 22, 2024 291.17 293.19 289.25 292.85 984,853 +2.75(+0.95%)
Aug 21, 2024 289.34 291.20 287.88 290.10 791,254 +3.06(+1.07%)
Aug 20, 2024 286.59 287.59 285.06 287.03 594,558 +0.02(+0.01%)
Aug 19, 2024 284.49 287.46 284.13 287.01 808,063 +3.01(+1.06%)
Aug 16, 2024 282.62 284.16 277.79 284.01 1,324,795 +1.21(+0.43%)
Aug 15, 2024 285.90 290.28 281.26 282.79 1,299,214 +0.84(+0.30%)
Aug 14, 2024 281.93 283.64 281.44 281.95 772,006 +0.23(+0.08%)
Aug 13, 2024 278.86 282.01 277.84 281.72 1,238,079 +3.93(+1.42%)
Aug 12, 2024 277.85 280.04 276.14 277.79 1,253,421 +1.73(+0.63%)
Aug 09, 2024 276.09 276.62 272.81 276.06 1,262,330 -1.20(-0.43%)
Aug 08, 2024 277.76 280.43 275.12 277.26 1,581,047 +0.49(+0.18%)
Aug 07, 2024 287.59 287.59 275.71 276.77 1,799,152 -7.56(-2.66%)
Aug 06, 2024 283.41 288.29 281.19 284.34 1,431,575 +2.63(+0.93%)
Aug 05, 2024 283.22 287.77 278.24 281.71 2,697,147 -9.17(-3.15%)
Aug 02, 2024 291.55 293.10 286.33 290.88 2,265,288 -5.50(-1.86%)
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.