Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 08, 2024 492.50 497.53 491.53 497.06 1,750,038 +5.76(+1.17%)
Oct 07, 2024 497.33 498.53 490.75 491.30 1,990,694 -6.40(-1.29%)
Oct 04, 2024 495.56 499.05 492.47 497.70 1,935,965 +2.73(+0.55%)
Oct 03, 2024 495.55 497.09 493.00 494.97 1,382,272 -0.60(-0.12%)
Oct 02, 2024 492.94 495.91 489.68 495.57 1,736,492 -0.81(-0.16%)
Oct 01, 2024 497.26 498.03 493.11 496.38 3,748,137 +2.58(+0.52%)
Sep 30, 2024 491.78 494.99 490.11 493.80 2,862,474 +0.16(+0.03%)
Sep 27, 2024 491.03 496.00 490.39 493.64 2,177,347 +2.37(+0.48%)
Sep 26, 2024 491.00 493.62 489.00 491.27 3,073,723 +1.82(+0.37%)
Sep 25, 2024 484.76 489.90 483.54 489.45 3,482,769 +2.04(+0.42%)
Sep 24, 2024 492.68 493.25 484.42 487.41 4,143,404 -9.73(-1.96%)
Sep 23, 2024 493.16 497.69 491.30 497.14 2,189,321 +4.40(+0.89%)
Sep 20, 2024 489.65 493.53 487.74 492.74 3,470,316 -0.27(-0.05%)
Sep 19, 2024 500.00 501.13 486.25 493.01 3,517,228 -1.75(-0.35%)
Sep 18, 2024 501.28 501.80 494.04 494.76 2,193,432 -6.23(-1.24%)
Sep 17, 2024 498.60 501.74 497.85 500.99 2,202,850 +3.28(+0.66%)
Sep 16, 2024 495.30 498.32 493.39 497.71 1,589,186 +4.35(+0.88%)
Sep 13, 2024 493.10 496.85 491.45 493.36 2,204,791 +1.25(+0.25%)
Sep 12, 2024 486.95 492.88 483.00 492.11 2,299,303 +3.93(+0.81%)
Sep 11, 2024 486.52 489.11 477.84 488.18 2,479,989 +0.16(+0.03%)
Sep 10, 2024 487.10 488.33 482.33 488.02 2,234,076 +0.93(+0.19%)
Sep 09, 2024 480.50 489.21 479.56 487.09 2,343,540 +10.97(+2.30%)
Sep 06, 2024 477.11 480.44 474.71 476.12 2,116,297 -1.24(-0.26%)
Sep 05, 2024 483.14 484.16 473.11 477.36 2,293,540 -5.78(-1.20%)
Sep 04, 2024 482.09 486.17 481.18 483.14 2,156,328 +1.02(+0.21%)
Sep 03, 2024 482.47 486.69 480.04 482.12 2,063,394 -1.22(-0.25%)
Aug 30, 2024 481.84 485.74 479.65 483.34 2,982,118 +2.54(+0.53%)
Aug 29, 2024 474.47 481.92 474.47 480.80 1,893,492 +9.00(+1.91%)
Aug 28, 2024 475.00 476.41 468.87 471.80 1,445,366 -3.19(-0.67%)
Aug 27, 2024 471.08 475.50 468.22 474.99 1,635,873 +6.35(+1.35%)
Aug 26, 2024 468.10 470.53 467.00 468.64 1,433,669 +2.20(+0.47%)
Aug 23, 2024 470.30 470.34 461.90 466.44 1,986,350 -2.38(-0.51%)
Aug 22, 2024 469.49 470.91 466.70 468.82 1,538,262 +0.82(+0.18%)
Aug 21, 2024 468.54 469.09 464.52 468.00 2,105,841 -1.12(-0.24%)
Aug 20, 2024 468.13 469.67 465.51 469.12 1,763,375 +2.14(+0.46%)
Aug 19, 2024 469.00 470.15 465.52 466.98 1,690,868 -1.90(-0.41%)
Aug 16, 2024 468.00 470.26 466.04 468.88 1,922,049 +0.17(+0.04%)
Aug 15, 2024 465.10 469.00 464.00 468.71 2,130,566 +8.55(+1.86%)
Aug 14, 2024 459.26 460.54 456.07 460.16 1,657,803 +0.80(+0.17%)
Aug 13, 2024 458.14 459.64 454.89 459.36 1,816,148 +3.67(+0.81%)
Aug 12, 2024 457.77 458.46 453.89 455.69 1,760,036 -1.09(-0.24%)
Aug 09, 2024 455.58 458.80 453.46 456.78 1,760,297 +1.20(+0.26%)
Aug 08, 2024 452.24 456.27 451.03 455.58 1,585,582 +5.74(+1.28%)
Aug 07, 2024 450.53 456.92 449.04 449.84 2,059,720 +1.54(+0.34%)
Aug 06, 2024 443.22 455.45 442.11 448.30 2,758,975 +6.30(+1.43%)
Aug 05, 2024 455.00 461.30 439.59 442.00 4,496,563 -20.02(-4.33%)
Aug 02, 2024 460.22 466.75 458.61 462.02 3,813,570 -0.39(-0.08%)
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.