Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 219.37 221.24 214.18 214.64 984,614 -4.00(-1.83%)
Oct 30, 2024 209.57 219.09 206.03 218.64 1,365,012 +14.76(+7.24%)
Oct 29, 2024 203.27 205.43 203.01 203.88 452,767 -0.96(-0.47%)
Oct 28, 2024 204.47 207.41 204.47 204.84 398,841 +2.02(+1.00%)
Oct 25, 2024 204.72 205.20 202.36 202.82 268,778 -0.66(-0.32%)
Oct 24, 2024 204.08 205.13 202.08 203.48 462,080 -1.38(-0.67%)
Oct 23, 2024 207.57 208.49 204.69 204.86 275,376 -3.03(-1.46%)
Oct 22, 2024 208.79 209.42 206.65 207.89 336,162 -1.40(-0.67%)
Oct 21, 2024 210.48 210.54 207.77 209.29 221,259 -1.24(-0.59%)
Oct 18, 2024 210.96 210.96 208.95 210.53 283,789 +0.65(+0.31%)
Oct 17, 2024 211.46 211.46 209.00 209.88 409,172 -0.72(-0.34%)
Oct 16, 2024 211.81 212.98 210.05 210.60 306,421 -1.12(-0.53%)
Oct 15, 2024 213.43 214.68 211.37 211.72 479,686 -1.59(-0.75%)
Oct 14, 2024 211.45 213.46 210.20 213.31 279,947 +1.82(+0.86%)
Oct 11, 2024 207.98 212.62 207.98 211.49 342,021 +3.04(+1.46%)
Oct 10, 2024 206.49 208.81 206.49 208.45 360,470 +0.71(+0.34%)
Oct 09, 2024 208.16 210.60 207.67 207.74 394,138 -0.67(-0.32%)
Oct 08, 2024 208.25 209.62 207.61 208.41 269,595 -0.17(-0.08%)
Oct 07, 2024 209.41 210.57 207.95 208.58 436,075 -2.52(-1.19%)
Oct 04, 2024 212.75 213.03 209.02 211.10 400,902 +0.25(+0.12%)
Oct 03, 2024 211.51 214.22 209.23 210.85 471,961 -0.47(-0.22%)
Oct 02, 2024 212.51 214.57 211.24 211.32 508,731 -1.21(-0.57%)
Oct 01, 2024 214.07 214.07 210.45 212.53 358,369 -1.97(-0.92%)
Sep 30, 2024 214.97 215.00 212.14 214.50 619,320 -0.48(-0.22%)
Sep 27, 2024 214.82 217.40 213.63 214.98 403,885 +1.57(+0.74%)
Sep 26, 2024 211.08 214.00 210.92 213.41 675,623 +4.37(+2.09%)
Sep 25, 2024 213.19 213.64 208.91 209.04 814,637 -3.44(-1.62%)
Sep 24, 2024 210.78 212.62 210.29 212.48 456,632 +2.48(+1.18%)
Sep 23, 2024 209.00 210.48 208.64 210.00 526,751 +1.27(+0.61%)
Sep 20, 2024 209.92 210.87 207.20 208.73 3,999,177 -1.77(-0.84%)
Sep 19, 2024 208.93 210.84 206.85 210.50 509,278 +4.90(+2.38%)
Sep 18, 2024 205.67 208.80 204.15 205.60 449,541 +0.91(+0.44%)
Sep 17, 2024 203.19 206.30 202.68 204.69 495,607 +2.01(+0.99%)
Sep 16, 2024 201.80 204.26 201.68 202.68 790,238 +2.90(+1.45%)
Sep 13, 2024 198.77 200.91 198.60 199.78 420,491 +1.67(+0.84%)
Sep 12, 2024 197.61 198.43 194.60 198.11 437,038 +0.98(+0.50%)
Sep 11, 2024 197.18 197.43 192.59 197.13 466,187 -0.42(-0.21%)
Sep 10, 2024 197.74 198.41 196.10 197.55 270,538 +0.38(+0.19%)
Sep 09, 2024 196.78 198.22 195.08 197.17 578,758 +2.03(+1.04%)
Sep 06, 2024 197.04 199.47 194.78 195.14 374,645 -1.63(-0.83%)
Sep 05, 2024 200.36 200.69 195.80 196.77 557,920 -3.62(-1.81%)
Sep 04, 2024 203.01 203.12 199.69 200.39 681,902 -2.50(-1.23%)
Sep 03, 2024 205.53 206.22 202.07 202.89 822,783 -3.59(-1.74%)
Aug 30, 2024 205.97 206.74 203.86 206.48 501,627 +1.30(+0.63%)
Aug 29, 2024 205.09 205.72 203.40 205.18 362,120 +2.00(+0.98%)
Aug 28, 2024 203.50 204.79 202.27 203.18 459,840 -0.41(-0.20%)
Aug 27, 2024 203.69 204.44 202.72 203.59 561,827 -0.37(-0.18%)
Aug 26, 2024 205.01 205.50 202.83 203.96 293,102 +0.06(+0.03%)
Aug 23, 2024 200.71 204.02 199.83 203.90 332,670 +4.43(+2.22%)
Aug 22, 2024 202.41 202.56 198.26 199.47 608,716 -1.96(-0.97%)
Aug 21, 2024 199.87 201.76 199.43 201.43 438,344 +2.41(+1.21%)
Aug 20, 2024 198.89 199.99 197.22 199.02 383,195 -0.16(-0.08%)
Aug 19, 2024 197.31 200.05 196.94 199.18 544,444 +2.60(+1.32%)
Aug 16, 2024 194.69 197.38 194.69 196.58 796,502 +1.34(+0.69%)
Aug 15, 2024 195.64 196.66 194.69 195.24 374,936 +1.93(+1.00%)
Aug 14, 2024 193.79 194.29 192.21 193.31 525,846 -1.26(-0.65%)
Aug 13, 2024 192.02 194.78 190.85 194.57 396,349 +3.27(+1.71%)
Aug 12, 2024 194.00 194.39 191.02 191.30 299,941 -3.04(-1.56%)
Aug 09, 2024 194.21 194.76 192.64 194.34 338,170 -0.52(-0.27%)
Aug 08, 2024 191.92 195.18 191.31 194.86 514,460 +4.30(+2.26%)
Aug 07, 2024 193.61 196.21 190.46 190.56 566,720 -1.56(-0.81%)
Aug 06, 2024 192.94 198.26 191.46 192.12 638,488 -0.09(-0.05%)
Aug 05, 2024 192.04 193.79 189.51 192.21 1,027,983 -1.91(-0.98%)
Aug 02, 2024 194.09 196.63 192.12 194.12 786,855 -2.17(-1.11%)
Aug 01, 2024 205.49 206.12 193.33 196.29 988,809 -12.19(-5.85%)
Jul 31, 2024 208.61 210.71 207.55 208.48 464,904 +0.41(+0.20%)
Jul 30, 2024 207.61 208.90 205.11 208.07 352,274 +1.85(+0.90%)
Jul 29, 2024 206.63 208.46 205.22 206.22 446,922 -0.24(-0.12%)
Jul 26, 2024 204.42 208.39 203.22 206.46 278,603 +3.38(+1.66%)
Jul 25, 2024 199.76 205.79 198.30 203.08 614,353 +4.37(+2.20%)
Jul 24, 2024 202.81 203.33 198.36 198.71 665,805 -5.19(-2.55%)
Jul 23, 2024 206.36 206.36 203.46 203.90 426,901 -1.32(-0.64%)
Jul 22, 2024 204.84 205.57 201.48 205.22 566,625 +2.25(+1.11%)
Jul 19, 2024 206.68 206.68 202.08 202.97 388,780 -3.23(-1.57%)
Jul 18, 2024 208.78 211.37 206.18 206.20 409,659 -4.30(-2.04%)
Jul 17, 2024 210.37 213.23 209.56 210.50 561,989 -0.31(-0.15%)
Jul 16, 2024 207.71 211.73 207.71 210.81 555,989 +4.12(+1.99%)
Jul 15, 2024 204.42 207.99 204.40 206.69 497,161 +2.23(+1.09%)
Jul 12, 2024 204.72 206.16 204.11 204.46 377,110 +1.67(+0.82%)
Jul 11, 2024 199.15 203.57 199.15 202.79 610,767 +5.02(+2.54%)
Jul 10, 2024 194.59 198.03 194.06 197.77 388,133 +3.19(+1.64%)
Jul 09, 2024 194.35 194.94 193.54 194.58 263,381 -0.40(-0.20%)
Jul 08, 2024 195.34 195.61 193.11 194.98 396,877 +0.95(+0.49%)
Jul 05, 2024 194.41 194.41 191.91 194.03 634,927 -0.45(-0.23%)
Jul 03, 2024 196.33 196.52 194.44 194.48 277,037 -1.27(-0.65%)
Jul 02, 2024 195.00 196.05 194.40 195.74 572,364 +0.52(+0.27%)
Jul 01, 2024 201.59 201.59 194.69 195.23 650,392 -5.29(-2.64%)
Jun 28, 2024 200.12 202.65 198.53 200.52 723,613 +1.05(+0.52%)
Jun 27, 2024 198.34 199.54 196.59 199.47 745,074 +1.03(+0.52%)
Jun 26, 2024 198.32 199.98 197.12 198.44 648,358 -0.87(-0.43%)
Jun 25, 2024 202.03 202.48 198.54 199.31 370,965 -4.49(-2.21%)
Jun 24, 2024 203.01 205.79 202.00 203.81 476,778 +1.79(+0.89%)
Jun 21, 2024 202.69 203.85 199.86 202.01 944,471 -0.47(-0.23%)
Jun 20, 2024 200.96 204.11 200.63 202.48 463,311 +0.82(+0.41%)
Jun 18, 2024 199.70 201.71 198.92 201.66 322,960 +2.05(+1.03%)
Jun 17, 2024 197.08 199.73 196.08 199.61 334,928 +2.05(+1.04%)
Jun 14, 2024 200.42 201.41 193.74 197.56 373,125 -4.67(-2.31%)
Jun 13, 2024 204.25 204.94 200.32 202.23 481,371 -2.86(-1.39%)
Jun 12, 2024 204.34 206.55 204.34 205.09 497,866 +1.91(+0.94%)
Jun 11, 2024 201.26 203.19 200.55 203.18 401,281 +0.96(+0.47%)
Jun 10, 2024 200.57 203.12 200.56 202.22 363,921 +1.12(+0.55%)
Jun 07, 2024 202.15 204.46 200.44 201.11 324,692 -1.60(-0.79%)
Jun 06, 2024 206.07 206.15 202.58 202.71 387,778 -4.13(-1.99%)
Jun 05, 2024 206.10 207.34 204.25 206.84 461,676 +1.44(+0.70%)
Jun 04, 2024 205.01 207.03 204.50 205.40 551,909 -0.01(-0.00%)
Jun 03, 2024 207.96 209.60 203.13 205.41 583,922 -2.52(-1.21%)
May 31, 2024 204.94 208.22 204.16 207.93 1,379,407 +3.43(+1.68%)
May 30, 2024 207.21 208.31 204.15 204.50 1,140,189 -2.10(-1.02%)
May 29, 2024 208.75 209.28 206.40 206.61 380,088 -3.92(-1.86%)
May 28, 2024 214.36 214.71 210.09 210.52 443,811 -3.90(-1.82%)
May 24, 2024 215.35 215.35 213.00 214.42 495,676 -0.39(-0.18%)
May 23, 2024 216.71 216.71 214.34 214.81 421,155 -2.44(-1.12%)
May 22, 2024 216.76 218.66 216.36 217.25 681,250 +0.87(+0.40%)
May 21, 2024 218.43 219.74 215.80 216.38 309,295 -2.66(-1.21%)
May 20, 2024 221.76 222.73 218.59 219.04 382,042 -2.53(-1.14%)
May 17, 2024 222.31 222.47 220.65 221.58 216,511 +0.09(+0.04%)
May 16, 2024 222.58 223.04 220.78 221.49 202,932 -1.27(-0.57%)
May 15, 2024 224.56 224.56 222.03 222.75 286,004 -0.46(-0.20%)
May 14, 2024 225.13 225.13 222.40 223.21 312,304 -0.75(-0.34%)
May 13, 2024 225.34 226.41 223.43 223.96 467,378 -0.74(-0.33%)
May 10, 2024 222.12 225.75 220.76 224.70 768,093 +3.40(+1.54%)
May 09, 2024 221.17 222.19 219.43 221.30 684,428 +0.67(+0.30%)
May 08, 2024 219.91 221.41 219.67 220.64 341,309 +0.32(+0.14%)
May 07, 2024 222.37 222.37 219.78 220.32 457,003 -0.40(-0.18%)
May 06, 2024 220.81 221.88 219.15 220.72 345,251 +1.72(+0.78%)
May 03, 2024 220.97 220.97 217.81 219.00 408,026 -0.21(-0.10%)
May 02, 2024 220.56 222.25 218.19 219.21 420,400 -0.74(-0.34%)
May 01, 2024 219.16 223.05 218.55 219.95 287,002 +0.91(+0.42%)
Apr 30, 2024 222.13 223.59 219.04 219.04 426,218 -3.40(-1.53%)
Apr 29, 2024 220.21 222.92 217.97 222.43 459,825 +3.20(+1.46%)
Apr 26, 2024 221.12 222.93 219.12 219.24 351,226 -2.60(-1.17%)
Apr 25, 2024 221.79 223.93 219.28 221.84 489,787 -1.35(-0.61%)
Apr 24, 2024 229.70 230.75 220.47 223.19 593,300 -7.58(-3.29%)
Apr 23, 2024 229.96 231.95 229.59 230.77 384,308 +2.37(+1.04%)
Apr 22, 2024 226.19 230.06 226.13 228.41 350,602 +2.83(+1.26%)
Apr 19, 2024 225.58 226.87 224.54 225.57 245,857 +0.93(+0.42%)
Apr 18, 2024 225.93 227.57 224.26 224.64 249,895 -0.73(-0.32%)
Apr 17, 2024 228.09 228.18 224.61 225.37 408,457 -2.40(-1.06%)
Apr 16, 2024 228.95 229.62 227.09 227.77 358,076 -1.23(-0.54%)
Apr 15, 2024 234.41 234.76 228.70 229.00 352,090 -2.17(-0.94%)
Apr 12, 2024 232.45 234.16 229.64 231.17 379,874 -3.56(-1.52%)
Apr 11, 2024 234.66 236.29 233.62 234.72 255,211 -0.14(-0.06%)
Apr 10, 2024 237.61 238.53 234.66 234.86 342,712 -5.16(-2.15%)
Apr 09, 2024 238.55 240.41 236.61 240.02 255,842 +2.67(+1.13%)
Apr 08, 2024 238.12 239.35 236.95 237.35 237,465 -0.49(-0.20%)
Apr 05, 2024 235.76 239.19 234.62 237.83 282,508 +2.57(+1.09%)
Apr 04, 2024 239.53 240.53 234.10 235.26 336,854 -2.48(-1.04%)
Apr 03, 2024 237.31 239.28 236.87 237.75 273,741 -0.29(-0.12%)
Apr 02, 2024 239.04 239.38 236.84 238.03 283,461 -1.28(-0.54%)
Apr 01, 2024 242.19 242.53 239.30 239.31 231,690 -3.13(-1.29%)
Mar 28, 2024 243.56 244.11 242.23 242.44 244,798 -1.06(-0.44%)
Mar 27, 2024 242.16 243.64 240.60 243.51 322,424 +2.98(+1.24%)
Mar 26, 2024 240.18 242.04 239.69 240.53 278,135 +0.12(+0.05%)
Mar 25, 2024 242.43 242.51 240.30 240.41 229,408 -1.89(-0.78%)
Mar 22, 2024 244.46 244.77 241.48 242.29 171,130 -1.99(-0.81%)
Mar 21, 2024 239.56 244.46 238.93 244.28 500,722 +4.95(+2.07%)
Mar 20, 2024 238.08 240.04 238.07 239.33 252,917 +0.85(+0.36%)
Mar 19, 2024 239.34 240.33 238.29 238.48 337,630 -0.53(-0.22%)
Mar 18, 2024 239.35 240.92 238.97 239.01 310,048 +0.59(+0.25%)
Mar 15, 2024 237.05 240.61 237.05 238.42 922,637 -1.37(-0.57%)
Mar 14, 2024 239.72 240.17 237.52 239.79 364,079 +0.54(+0.22%)
Mar 13, 2024 239.34 239.62 237.90 239.25 237,542 +0.05(+0.02%)
Mar 12, 2024 237.59 239.42 236.51 239.21 217,925 +1.69(+0.71%)
Mar 11, 2024 236.37 237.76 234.72 237.52 237,016 +0.47(+0.20%)
Mar 08, 2024 238.43 238.60 236.30 237.05 182,596 -0.14(-0.06%)
Mar 07, 2024 237.26 238.30 236.16 237.19 176,514 +1.63(+0.69%)
Mar 06, 2024 234.52 236.62 233.51 235.56 321,541 +1.74(+0.74%)
Mar 05, 2024 236.13 237.29 233.15 233.82 306,476 -2.27(-0.96%)
Mar 04, 2024 237.43 238.51 235.87 236.09 292,582 -1.84(-0.77%)
Mar 01, 2024 234.62 238.38 234.27 237.92 371,693 +3.55(+1.51%)
Feb 29, 2024 235.56 236.15 233.86 234.38 655,621 -0.77(-0.33%)
Feb 28, 2024 234.79 236.12 234.44 235.15 333,388 +0.62(+0.27%)
Feb 27, 2024 235.25 235.46 233.21 234.53 230,282 -0.01(-0.00%)
Feb 26, 2024 235.02 235.74 233.92 234.53 424,836 -0.98(-0.42%)
Feb 23, 2024 234.48 235.61 233.60 235.52 224,770 +1.91(+0.82%)
Feb 22, 2024 232.79 234.25 231.47 233.61 349,143 +1.69(+0.73%)
Feb 21, 2024 231.04 233.07 228.29 231.92 528,552 +3.06(+1.34%)
Feb 20, 2024 226.80 228.96 224.84 228.86 541,244 +2.86(+1.27%)
Feb 16, 2024 226.47 228.02 224.73 226.00 790,548 -0.21(-0.09%)
Feb 15, 2024 226.29 227.29 224.00 226.21 499,547 +0.66(+0.29%)
Feb 14, 2024 223.54 225.71 222.08 225.55 361,900 +2.73(+1.23%)
Feb 13, 2024 223.64 223.98 221.26 222.82 427,142 -2.68(-1.19%)
Feb 12, 2024 226.63 227.91 225.35 225.50 493,931 -1.22(-0.54%)
Feb 09, 2024 224.37 226.81 223.76 226.73 463,027 +2.35(+1.05%)
Feb 08, 2024 224.24 224.99 220.60 224.37 661,421 +3.39(+1.53%)
Feb 07, 2024 221.10 226.07 211.59 220.98 1,369,426 +3.51(+1.61%)
Feb 06, 2024 216.99 218.65 215.68 217.48 462,302 +0.66(+0.31%)
Feb 05, 2024 217.42 218.47 215.41 216.81 370,295 -2.48(-1.13%)
Feb 02, 2024 217.89 220.72 217.43 219.29 466,512 +0.54(+0.25%)
Feb 01, 2024 211.62 221.20 210.62 218.76 925,974 +8.62(+4.10%)
Jan 31, 2024 213.01 213.33 210.12 210.13 616,261 -2.16(-1.02%)
Jan 30, 2024 209.97 212.97 209.89 212.29 331,241 +1.51(+0.72%)
Jan 29, 2024 207.17 210.80 206.56 210.78 420,135 +2.98(+1.43%)
Jan 26, 2024 206.44 208.05 206.38 207.80 282,586 +1.36(+0.66%)
Jan 25, 2024 205.91 206.54 203.67 206.44 306,316 +2.08(+1.02%)
Jan 24, 2024 209.02 210.13 204.26 204.36 468,747 -3.51(-1.69%)
Jan 23, 2024 207.24 207.99 205.38 207.87 270,053 +1.77(+0.86%)
Jan 22, 2024 207.10 207.82 205.48 206.10 287,948 +0.40(+0.19%)
Jan 19, 2024 204.37 206.21 203.07 205.70 294,549 +1.70(+0.83%)
Jan 18, 2024 203.74 204.48 201.54 204.00 382,212 +0.29(+0.14%)
Jan 17, 2024 202.73 205.06 202.73 203.72 452,808 -0.72(-0.35%)
Jan 16, 2024 204.22 204.99 202.06 204.44 385,177 -1.13(-0.55%)
Jan 12, 2024 208.37 209.76 205.05 205.57 279,859 -1.66(-0.80%)
Jan 11, 2024 207.72 207.72 204.15 207.23 230,464 -0.40(-0.19%)
Jan 10, 2024 207.52 208.51 206.77 207.63 256,544 -0.36(-0.17%)
Jan 09, 2024 207.74 208.25 205.94 207.99 229,552 -0.83(-0.40%)
Jan 08, 2024 208.94 208.94 205.91 208.82 283,749 -0.36(-0.17%)
Jan 05, 2024 209.13 210.66 208.16 209.18 406,963 +0.00(+0.00%)
Jan 04, 2024 210.35 211.89 209.13 209.18 705,769 -1.09(-0.52%)
Jan 03, 2024 211.94 213.40 209.86 210.26 481,489 -2.74(-1.29%)
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.