Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 15, 2024 234.00 234.56 227.83 228.68 7,088,361 -5.14(-2.20%)
Oct 14, 2024 232.28 234.30 232.17 233.82 4,902,902 +3.01(+1.30%)
Oct 11, 2024 229.86 231.33 229.52 230.81 4,424,460 +0.40(+0.17%)
Oct 10, 2024 228.93 231.00 228.29 230.41 2,846,187 -0.06(-0.03%)
Oct 09, 2024 228.10 230.79 227.39 230.47 3,788,696 +2.55(+1.12%)
Oct 08, 2024 225.35 228.30 224.84 227.92 3,930,596 +4.18(+1.87%)
Oct 07, 2024 224.28 225.77 223.18 223.74 2,213,978 -1.55(-0.69%)
Oct 04, 2024 225.69 225.85 222.92 225.29 2,504,110 +2.48(+1.11%)
Oct 03, 2024 221.24 224.44 221.21 222.81 2,892,414 +0.92(+0.41%)
Oct 02, 2024 220.31 222.90 219.06 221.89 2,265,995 +1.63(+0.74%)
Oct 01, 2024 225.09 225.22 218.95 220.26 5,647,370 -5.50(-2.44%)
Sep 30, 2024 224.12 225.90 223.00 225.76 2,750,254 +0.66(+0.29%)
Sep 27, 2024 227.54 227.61 224.26 225.10 3,046,880 -2.12(-0.93%)
Sep 26, 2024 228.63 228.88 224.83 227.22 4,621,260 +2.97(+1.32%)
Sep 25, 2024 223.17 225.23 223.07 224.25 3,054,430 +0.64(+0.29%)
Sep 24, 2024 223.02 224.06 220.62 223.61 3,545,648 +1.52(+0.68%)
Sep 23, 2024 222.33 222.62 221.41 222.09 3,745,064 -0.04(-0.02%)
Sep 20, 2024 222.34 223.13 220.15 222.13 7,259,383 -1.09(-0.49%)
Sep 19, 2024 222.87 224.60 221.65 223.22 6,978,164 +6.44(+2.97%)
Sep 18, 2024 219.33 220.86 216.57 216.78 6,380,371 -2.00(-0.91%)
Sep 17, 2024 221.40 221.74 217.67 218.78 3,500,626 -0.43(-0.20%)
Sep 16, 2024 218.46 219.91 217.18 219.21 3,454,613 -0.84(-0.38%)
Sep 13, 2024 219.22 220.59 218.33 220.04 4,030,892 +1.10(+0.50%)
Sep 12, 2024 216.99 219.88 215.46 218.95 5,311,703 +1.80(+0.83%)
Sep 11, 2024 210.70 217.48 207.37 217.15 6,395,661 +7.17(+3.41%)
Sep 10, 2024 208.32 210.43 206.33 209.98 5,069,978 +3.09(+1.50%)
Sep 09, 2024 206.08 207.12 204.17 206.89 5,470,770 +3.33(+1.64%)
Sep 06, 2024 208.81 209.30 202.62 203.55 6,231,736 -5.42(-2.59%)
Sep 05, 2024 207.79 211.57 207.60 208.97 4,445,376 -0.32(-0.15%)
Sep 04, 2024 207.71 211.68 207.05 209.29 6,174,771 -0.54(-0.26%)
Sep 03, 2024 217.61 217.77 208.63 209.83 7,391,586 -10.10(-4.59%)
Aug 30, 2024 219.42 220.78 217.05 219.94 5,033,264 +2.88(+1.33%)
Aug 29, 2024 219.09 222.17 216.49 217.05 6,679,388 -1.98(-0.90%)
Aug 28, 2024 221.80 222.23 217.19 219.03 4,506,450 -3.06(-1.38%)
Aug 27, 2024 219.39 222.56 218.31 222.09 3,835,409 +1.34(+0.61%)
Aug 26, 2024 223.36 224.20 219.63 220.75 3,140,055 -2.81(-1.25%)
Aug 23, 2024 222.18 224.53 220.70 223.56 5,350,080 +3.56(+1.62%)
Aug 22, 2024 226.43 226.96 219.54 220.00 4,546,302 -5.18(-2.30%)
Aug 21, 2024 224.00 225.95 223.29 225.18 3,775,600 +1.32(+0.59%)
Aug 20, 2024 224.06 225.41 222.54 223.86 3,641,137 -0.79(-0.35%)
Aug 19, 2024 220.48 224.66 219.59 224.65 6,512,982 +3.64(+1.65%)
Aug 16, 2024 219.47 221.43 218.87 221.00 3,359,177 +0.37(+0.17%)
Aug 15, 2024 217.24 220.85 216.77 220.63 4,789,432 +6.17(+2.88%)
Aug 14, 2024 214.62 215.55 211.58 214.47 4,467,621 +1.17(+0.55%)
Aug 13, 2024 209.50 213.36 209.24 213.30 5,008,522 +6.36(+3.07%)
Aug 12, 2024 205.90 208.53 204.94 206.94 4,295,863 +1.68(+0.82%)
Aug 09, 2024 204.22 206.44 202.99 205.26 4,776,344 +0.92(+0.45%)
Aug 08, 2024 200.55 204.85 197.65 204.34 7,270,516 +7.36(+3.73%)
Aug 07, 2024 205.08 206.08 196.72 196.99 8,840,511 -3.24(-1.62%)
Aug 06, 2024 200.07 204.28 197.94 200.23 12,305,664 +2.69(+1.36%)
Aug 05, 2024 191.56 201.36 190.40 197.54 15,734,770 -6.81(-3.33%)
Aug 02, 2024 204.67 206.36 200.89 204.35 9,327,636 -5.91(-2.81%)
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.