Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 04, 2024 297.99 300.18 292.92 298.01 5,107,904 +3.29(+1.12%)
Nov 01, 2024 290.23 296.99 290.00 294.72 3,527,506 +3.35(+1.15%)
Oct 31, 2024 292.60 296.09 289.55 291.37 4,305,957 -5.03(-1.70%)
Oct 30, 2024 297.07 299.54 296.35 296.40 2,825,050 -2.49(-0.83%)
Oct 29, 2024 294.00 300.60 292.81 298.89 4,277,489 +5.12(+1.74%)
Oct 28, 2024 293.60 296.07 292.49 293.77 3,867,555 +3.31(+1.14%)
Oct 25, 2024 290.00 294.38 288.83 290.46 3,351,564 +3.70(+1.29%)
Oct 24, 2024 286.56 288.91 285.18 286.76 3,210,619 +2.33(+0.82%)
Oct 23, 2024 287.73 288.30 282.62 284.43 3,226,978 -3.90(-1.35%)
Oct 22, 2024 289.75 291.94 287.65 288.33 3,100,049 -2.96(-1.02%)
Oct 21, 2024 289.00 292.92 288.04 291.29 2,711,725 -1.65(-0.56%)
Oct 18, 2024 292.04 294.71 290.15 292.94 3,087,904 +1.83(+0.63%)
Oct 17, 2024 291.96 293.34 290.10 291.11 2,829,547 +0.25(+0.09%)
Oct 16, 2024 287.55 290.92 284.23 290.86 3,496,824 +2.51(+0.87%)
Oct 15, 2024 293.46 293.58 288.00 288.35 3,849,651 -3.29(-1.13%)
Oct 14, 2024 289.92 292.45 288.25 291.64 3,642,283 +3.54(+1.23%)
Oct 11, 2024 289.21 290.24 286.30 288.10 3,597,039 -2.07(-0.71%)
Oct 10, 2024 287.92 290.23 284.62 290.17 3,965,366 +2.25(+0.78%)
Oct 09, 2024 290.82 291.57 287.08 287.92 4,850,730 -3.65(-1.25%)
Oct 08, 2024 286.00 292.63 284.10 291.57 5,211,038 +7.00(+2.46%)
Oct 07, 2024 286.58 288.17 283.38 284.57 4,794,343 -3.18(-1.11%)
Oct 04, 2024 283.86 287.89 281.47 287.75 6,131,326 +6.84(+2.43%)
Oct 03, 2024 278.99 281.12 277.73 280.91 3,868,250 +1.43(+0.51%)
Oct 02, 2024 273.72 282.00 270.85 279.48 8,508,298 +8.61(+3.18%)
Oct 01, 2024 274.14 274.70 269.69 270.87 4,369,702 -2.84(-1.04%)
Sep 30, 2024 273.95 275.74 269.14 273.71 5,061,714 -2.93(-1.06%)
Sep 27, 2024 276.26 277.84 275.06 276.64 5,220,085 +0.88(+0.32%)
Sep 26, 2024 276.13 278.64 272.71 275.76 5,252,897 +1.67(+0.61%)
Sep 25, 2024 270.45 277.05 269.38 274.09 7,919,874 +3.65(+1.35%)
Sep 24, 2024 269.83 272.46 266.29 270.44 7,263,688 +6.23(+2.36%)
Sep 23, 2024 267.25 268.06 262.24 264.21 6,034,148 -2.59(-0.97%)
Sep 20, 2024 266.01 270.32 261.32 266.80 11,463,223 +0.81(+0.30%)
Sep 19, 2024 260.72 269.54 258.05 265.99 11,040,736 +13.56(+5.37%)
Sep 18, 2024 256.00 256.12 250.96 252.43 4,438,503 -2.36(-0.93%)
Sep 17, 2024 258.31 258.96 254.36 254.79 5,431,813 -1.72(-0.67%)
Sep 16, 2024 254.17 257.41 254.17 256.51 5,375,033 +2.34(+0.92%)
Sep 13, 2024 252.14 256.43 252.05 254.17 5,006,754 +1.20(+0.47%)
Sep 12, 2024 251.00 253.74 249.18 252.97 5,229,230 +3.79(+1.52%)
Sep 11, 2024 244.43 249.63 241.63 249.18 4,829,064 +3.41(+1.39%)
Sep 10, 2024 246.74 246.95 242.93 245.77 3,550,233 +0.40(+0.16%)
Sep 09, 2024 246.11 248.97 244.39 245.38 4,594,547 +1.79(+0.73%)
Sep 06, 2024 247.35 249.61 241.06 243.59 6,269,268 -2.15(-0.87%)
Sep 05, 2024 245.59 248.11 244.62 245.73 4,089,426 -1.56(-0.63%)
Sep 04, 2024 246.08 249.09 244.78 247.29 4,713,672 -0.38(-0.15%)
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.