Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 04, 2024 412.00 412.14 405.07 407.99 877,893 -0.75(-0.18%)
Oct 03, 2024 412.69 413.83 407.72 408.74 1,103,913 -7.75(-1.86%)
Oct 02, 2024 416.12 417.58 414.14 416.49 863,779 +0.05(+0.01%)
Oct 01, 2024 415.17 420.47 411.12 416.44 1,089,149 -0.89(-0.21%)
Sep 30, 2024 416.00 417.94 412.54 417.33 1,176,760 +0.80(+0.19%)
Sep 27, 2024 412.64 418.15 411.12 416.53 1,415,882 +6.51(+1.59%)
Sep 26, 2024 408.52 411.69 406.93 410.02 1,065,910 +4.52(+1.12%)
Sep 25, 2024 411.39 412.42 404.64 405.50 926,926 -3.95(-0.96%)
Sep 24, 2024 410.29 414.29 405.93 409.44 1,260,615 +1.93(+0.47%)
Sep 23, 2024 403.60 408.82 402.65 407.51 1,187,429 +3.05(+0.75%)
Sep 20, 2024 405.19 408.47 401.06 404.46 2,719,159 -3.83(-0.94%)
Sep 19, 2024 405.09 411.00 401.92 408.29 1,757,340 +8.63(+2.16%)
Sep 18, 2024 396.60 404.56 395.49 399.66 1,167,874 +3.18(+0.80%)
Sep 17, 2024 395.11 398.71 394.06 396.48 986,652 +3.21(+0.82%)
Sep 16, 2024 394.61 398.19 391.74 393.27 943,534 -0.02(-0.01%)
Sep 13, 2024 388.62 393.81 385.06 393.29 1,130,172 +7.65(+1.98%)
Sep 12, 2024 385.28 387.69 381.75 385.64 1,072,345 -1.58(-0.41%)
Sep 11, 2024 385.31 387.49 377.33 387.22 1,164,105 +1.29(+0.33%)
Sep 10, 2024 387.15 388.08 380.34 385.94 1,045,263 +0.07(+0.02%)
Sep 09, 2024 382.79 390.62 382.13 385.87 1,219,550 +5.65(+1.49%)
Sep 06, 2024 383.49 387.63 379.97 380.22 1,676,214 -2.12(-0.56%)
Sep 05, 2024 390.62 393.61 381.48 382.34 1,401,937 -8.23(-2.11%)
Sep 04, 2024 385.18 397.18 384.74 390.57 2,378,704 +6.24(+1.62%)
Sep 03, 2024 383.51 387.01 378.62 384.33 1,936,502 -0.05(-0.01%)
Aug 30, 2024 380.86 384.53 377.12 384.38 1,418,148 +3.91(+1.03%)
Aug 29, 2024 378.45 383.15 375.62 380.48 1,078,837 +3.86(+1.02%)
Aug 28, 2024 373.67 378.04 373.14 376.62 1,100,604 +1.96(+0.52%)
Aug 27, 2024 380.16 380.69 373.62 374.66 1,111,073 -7.08(-1.86%)
Aug 26, 2024 380.14 383.94 379.34 381.74 1,112,428 +1.90(+0.50%)
Aug 23, 2024 377.47 381.50 375.27 379.84 1,201,747 +4.57(+1.22%)
Aug 22, 2024 375.75 376.77 372.24 375.27 1,076,511 -0.46(-0.12%)
Aug 21, 2024 372.52 376.50 370.81 375.72 1,253,639 +4.44(+1.20%)
Aug 20, 2024 373.62 375.28 370.45 371.28 935,481 -0.32(-0.09%)
Aug 19, 2024 377.66 379.67 370.50 371.60 1,682,066 -4.99(-1.33%)
Aug 16, 2024 370.83 377.19 369.86 376.59 2,116,031 +4.64(+1.25%)
Aug 15, 2024 357.94 377.14 356.64 371.95 3,195,560 +21.90(+6.26%)
Aug 14, 2024 348.77 354.55 347.12 350.05 2,046,841 +0.69(+0.20%)
Aug 13, 2024 346.60 351.19 344.79 349.36 1,702,657 +5.56(+1.62%)
Aug 12, 2024 345.53 346.94 342.69 343.80 1,586,920 -1.02(-0.29%)
Aug 09, 2024 347.40 347.68 342.17 344.81 1,339,917 -3.10(-0.89%)
Aug 08, 2024 345.66 349.62 345.18 347.91 1,563,140 +3.15(+0.91%)
Aug 07, 2024 348.77 352.80 344.64 344.76 1,397,718 -0.08(-0.02%)
Aug 06, 2024 346.27 348.32 341.50 344.84 1,596,640 +1.22(+0.35%)
Aug 05, 2024 344.55 350.17 339.00 343.63 2,517,960 -8.88(-2.52%)
Aug 02, 2024 354.91 359.12 349.86 352.51 2,832,395 -4.15(-1.16%)
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.