Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 259.07 265.00 258.17 260.71 1,424,247 +2.88(+1.12%)
Oct 31, 2024 257.40 265.48 256.00 257.83 1,865,164 -8.49(-3.19%)
Oct 30, 2024 260.00 273.28 259.81 266.32 3,358,243 +8.55(+3.32%)
Oct 29, 2024 260.57 264.26 257.43 257.77 1,799,592 -3.32(-1.27%)
Oct 28, 2024 261.02 265.81 258.91 261.09 1,630,631 +0.36(+0.14%)
Oct 25, 2024 263.03 266.83 259.76 260.73 1,824,349 +2.15(+0.83%)
Oct 24, 2024 262.75 265.16 258.10 258.58 1,696,317 -0.07(-0.03%)
Oct 23, 2024 262.31 263.61 256.56 258.65 1,518,497 -3.66(-1.40%)
Oct 22, 2024 260.99 265.14 259.50 262.31 1,859,794 +1.74(+0.67%)
Oct 21, 2024 270.00 275.44 257.74 260.57 3,500,068 -6.57(-2.46%)
Oct 18, 2024 264.54 272.00 258.98 267.14 4,660,943 +0.80(+0.30%)
Oct 17, 2024 249.10 266.70 247.33 266.34 3,693,718 +10.77(+4.21%)
Oct 16, 2024 258.22 260.58 255.28 255.57 1,773,318 -2.03(-0.79%)
Oct 15, 2024 251.24 265.34 251.24 257.60 3,150,549 -10.00(-3.74%)
Oct 14, 2024 260.00 271.31 259.41 267.60 2,901,806 +9.53(+3.69%)
Oct 11, 2024 246.95 260.48 246.73 258.07 4,020,154 +6.63(+2.64%)
Oct 10, 2024 245.72 252.27 245.49 251.44 2,482,263 +5.99(+2.44%)
Oct 09, 2024 243.00 245.80 242.00 245.45 1,841,541 +2.25(+0.93%)
Oct 08, 2024 240.36 246.71 240.00 243.20 3,204,835 +6.91(+2.92%)
Oct 07, 2024 235.50 238.03 230.49 236.29 3,252,987 -3.74(-1.56%)
Oct 04, 2024 241.70 246.96 239.63 240.03 3,608,705 -1.75(-0.72%)
Oct 03, 2024 245.68 245.79 237.01 241.78 5,395,955 -4.71(-1.91%)
Oct 02, 2024 219.76 249.88 213.31 246.49 19,634,234 -32.96(-11.79%)
Oct 01, 2024 315.00 315.40 276.80 279.45 7,048,192 -37.29(-11.77%)
Sep 30, 2024 320.66 324.38 316.00 316.74 1,520,682 -1.94(-0.61%)
Sep 27, 2024 315.20 321.25 313.01 318.69 1,220,721 +6.51(+2.09%)
Sep 26, 2024 311.09 313.90 309.30 312.17 1,489,312 +1.09(+0.35%)
Sep 25, 2024 312.77 313.52 308.14 311.09 914,344 -0.28(-0.09%)
Sep 24, 2024 311.70 316.46 310.14 311.37 1,205,840 -0.54(-0.17%)
Sep 23, 2024 308.99 313.67 307.41 311.90 1,537,486 +2.35(+0.76%)
Sep 20, 2024 309.14 311.64 306.79 309.55 1,835,316 -1.59(-0.51%)
Sep 19, 2024 315.35 318.18 311.01 311.14 1,103,475 -3.28(-1.04%)
Sep 18, 2024 311.14 316.75 310.42 314.42 1,790,216 +3.48(+1.12%)
Sep 17, 2024 313.76 315.01 309.96 310.94 1,831,478 -3.42(-1.09%)
Sep 16, 2024 320.61 321.56 312.44 314.36 2,699,421 -6.31(-1.97%)
Sep 13, 2024 324.18 324.85 319.67 320.67 2,068,343 -2.93(-0.91%)
Sep 12, 2024 328.71 330.08 320.40 323.60 1,639,420 -3.68(-1.12%)
Sep 11, 2024 329.50 332.87 324.35 327.28 2,683,788 -18.18(-5.26%)
Sep 10, 2024 342.55 347.28 339.07 345.46 1,166,189 +2.65(+0.77%)
Sep 09, 2024 356.01 356.01 337.29 342.81 2,063,356 -14.06(-3.94%)
Sep 06, 2024 366.90 368.15 356.19 356.87 1,083,228 -7.26(-1.99%)
Sep 05, 2024 371.66 373.96 357.30 364.13 1,285,190 -6.24(-1.69%)
Sep 04, 2024 358.25 381.66 357.49 370.37 1,477,817 +7.85(+2.16%)
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.