Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 11, 2024 386.06 390.50 384.33 386.99 190,873 +1.43(+0.37%)
Oct 10, 2024 384.51 388.29 380.28 385.56 184,830 -6.87(-1.75%)
Oct 09, 2024 386.34 393.61 384.41 392.43 220,342 +5.78(+1.49%)
Oct 08, 2024 387.52 391.83 379.78 386.65 173,526 +2.55(+0.66%)
Oct 07, 2024 380.99 386.07 375.25 384.10 289,154 -1.75(-0.45%)
Oct 04, 2024 402.50 402.50 380.18 385.85 289,893 -12.93(-3.24%)
Oct 03, 2024 400.28 401.10 393.94 398.78 163,914 -4.20(-1.04%)
Oct 02, 2024 403.00 406.56 394.37 402.98 185,563 -3.95(-0.97%)
Oct 01, 2024 407.31 408.95 396.54 406.93 159,986 +0.12(+0.03%)
Sep 30, 2024 405.27 409.10 399.34 406.81 157,511 -2.52(-0.62%)
Sep 27, 2024 405.68 414.59 403.00 409.33 180,402 +8.47(+2.11%)
Sep 26, 2024 405.97 406.92 398.77 400.86 178,338 +2.82(+0.71%)
Sep 25, 2024 403.46 406.64 397.41 398.04 268,559 -7.79(-1.92%)
Sep 24, 2024 407.76 409.27 398.45 405.83 272,623 -1.33(-0.33%)
Sep 23, 2024 411.05 416.96 404.63 407.16 246,896 +1.06(+0.26%)
Sep 20, 2024 414.82 416.36 403.74 406.10 847,375 -13.72(-3.27%)
Sep 19, 2024 411.44 419.87 405.19 419.82 421,239 +21.76(+5.47%)
Sep 18, 2024 405.00 410.76 396.04 398.06 568,646 -4.72(-1.17%)
Sep 17, 2024 398.59 404.70 395.19 402.78 316,006 +10.76(+2.74%)
Sep 16, 2024 388.40 393.31 382.12 392.02 327,369 +5.53(+1.43%)
Sep 13, 2024 375.46 387.53 375.01 386.49 257,266 +16.57(+4.48%)
Sep 12, 2024 367.74 373.19 364.54 369.92 174,600 +5.10(+1.40%)
Sep 11, 2024 358.84 366.02 350.86 364.82 213,164 +2.67(+0.74%)
Sep 10, 2024 362.84 363.45 355.46 362.15 184,668 +1.72(+0.48%)
Sep 09, 2024 360.69 366.94 356.66 360.43 269,810 +0.03(+0.01%)
Sep 06, 2024 365.44 372.17 359.19 360.40 363,849 -3.62(-0.99%)
Sep 05, 2024 369.00 369.72 361.30 364.02 275,172 -5.21(-1.41%)
Sep 04, 2024 368.02 372.96 362.76 369.23 367,710 -2.15(-0.58%)
Sep 03, 2024 390.65 393.07 369.50 371.38 305,632 -21.64(-5.51%)
Aug 30, 2024 396.14 398.55 383.64 393.02 195,948 +1.57(+0.40%)
Aug 29, 2024 395.99 400.19 389.62 391.45 259,178 -0.15(-0.04%)
Aug 28, 2024 387.90 396.49 387.90 391.60 266,289 -0.21(-0.05%)
Aug 27, 2024 395.65 395.65 386.74 391.81 199,127 -8.78(-2.19%)
Aug 26, 2024 413.15 414.08 399.95 400.59 242,301 -10.07(-2.45%)
Aug 23, 2024 388.82 412.51 386.41 410.66 285,384 +26.11(+6.79%)
Aug 22, 2024 389.26 392.62 383.39 384.55 165,567 -5.75(-1.47%)
Aug 21, 2024 381.41 391.56 380.11 390.30 240,526 +13.28(+3.52%)
Aug 20, 2024 382.11 383.72 374.04 377.02 219,398 -4.10(-1.08%)
Aug 19, 2024 374.54 383.34 373.20 381.12 247,286 +9.00(+2.42%)
Aug 16, 2024 375.48 380.61 371.17 372.12 262,818 -5.63(-1.49%)
Aug 15, 2024 379.45 382.50 374.37 377.75 323,615 +7.60(+2.05%)
Aug 14, 2024 382.93 383.22 369.15 370.15 320,046 -8.37(-2.21%)
Aug 13, 2024 380.31 382.83 371.40 378.52 431,841 +4.46(+1.19%)
Aug 12, 2024 372.60 379.20 369.14 374.06 294,888 +1.34(+0.36%)
Aug 09, 2024 374.87 379.37 370.38 372.72 238,293 -0.93(-0.25%)
Aug 08, 2024 372.33 376.82 366.90 373.65 406,679 +8.15(+2.23%)
Aug 07, 2024 394.96 402.82 359.47 365.50 755,248 -29.51(-7.47%)
Aug 06, 2024 379.31 402.97 374.51 395.01 1,070,893 -30.26(-7.12%)
Aug 05, 2024 400.21 435.29 394.52 425.27 468,275 -10.53(-2.42%)
Aug 02, 2024 433.19 436.99 423.36 435.80 199,936 -17.42(-3.84%)
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.