Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 08, 2024 223.76 226.79 223.26 226.63 1,102,771 +8.50(+3.90%)
Oct 07, 2024 220.41 220.69 217.51 218.13 803,217 -2.75(-1.25%)
Oct 04, 2024 220.31 221.04 219.47 220.88 955,304 +0.41(+0.19%)
Oct 03, 2024 221.53 221.84 219.86 220.47 756,892 -4.16(-1.85%)
Oct 02, 2024 223.59 225.57 222.33 224.63 534,617 -1.18(-0.52%)
Oct 01, 2024 230.63 230.67 224.74 225.81 731,586 -3.29(-1.44%)
Sep 30, 2024 229.60 229.89 227.28 229.10 488,481 +1.10(+0.48%)
Sep 27, 2024 228.64 229.68 227.73 228.00 618,074 -0.11(-0.05%)
Sep 26, 2024 229.64 229.64 226.66 228.11 1,056,964 +4.82(+2.16%)
Sep 25, 2024 224.96 225.92 223.29 223.29 1,305,201 -7.64(-3.31%)
Sep 24, 2024 229.92 231.13 228.26 230.93 572,967 +0.49(+0.21%)
Sep 23, 2024 230.47 230.85 229.77 230.44 374,707 +1.63(+0.71%)
Sep 20, 2024 229.18 229.28 227.01 228.81 587,778 -0.16(-0.07%)
Sep 19, 2024 229.14 230.19 228.27 228.97 784,407 +7.09(+3.20%)
Sep 18, 2024 222.46 224.05 221.15 221.88 590,989 -0.18(-0.08%)
Sep 17, 2024 223.26 223.51 221.34 222.06 621,758 -1.54(-0.69%)
Sep 16, 2024 223.52 223.90 222.30 223.60 645,864 +2.32(+1.05%)
Sep 13, 2024 221.20 222.65 220.73 221.28 549,122 +0.27(+0.12%)
Sep 12, 2024 218.46 221.18 217.88 221.01 562,658 +3.39(+1.56%)
Sep 11, 2024 214.82 217.93 212.11 217.62 732,158 +3.70(+1.73%)
Sep 10, 2024 213.40 214.56 210.81 213.92 1,422,077 -0.06(-0.03%)
Sep 09, 2024 212.08 214.53 211.66 213.98 836,033 +2.65(+1.25%)
Sep 06, 2024 214.31 214.81 210.38 211.33 682,395 -1.27(-0.60%)
Sep 05, 2024 212.51 214.19 211.92 212.60 1,305,019 -2.83(-1.31%)
Sep 04, 2024 213.74 216.22 213.41 215.43 586,901 -1.06(-0.49%)
Sep 03, 2024 220.34 220.53 215.52 216.49 779,579 -3.22(-1.47%)
Aug 30, 2024 218.85 219.85 217.59 219.71 355,957 +0.93(+0.43%)
Aug 29, 2024 219.45 221.24 218.25 218.78 736,357 +1.85(+0.85%)
Aug 28, 2024 218.63 219.04 216.59 216.93 642,894 -0.90(-0.41%)
Aug 27, 2024 216.55 218.66 216.38 217.83 1,007,360 +1.97(+0.91%)
Aug 26, 2024 217.41 217.79 215.86 215.86 1,566,563 -3.29(-1.50%)
Aug 23, 2024 218.03 220.13 217.46 219.15 1,285,335 +1.90(+0.87%)
Aug 22, 2024 219.68 220.10 217.15 217.25 1,449,649 -1.62(-0.74%)
Aug 21, 2024 218.82 219.50 217.80 218.87 471,821 +1.10(+0.51%)
Aug 20, 2024 219.18 220.12 217.13 217.77 567,976 -1.27(-0.58%)
Aug 19, 2024 216.16 219.06 215.90 219.04 558,677 +2.87(+1.33%)
Aug 16, 2024 215.63 217.10 215.16 216.17 558,560 +1.23(+0.57%)
Aug 15, 2024 213.48 215.51 213.44 214.94 543,223 +2.39(+1.12%)
Aug 14, 2024 211.97 212.78 210.83 212.55 710,997 +1.53(+0.73%)
Aug 13, 2024 208.46 211.36 208.24 211.02 413,210 +5.04(+2.45%)
Aug 12, 2024 207.08 207.80 205.51 205.98 521,247 -2.55(-1.22%)
Aug 09, 2024 205.76 208.99 205.75 208.53 593,303 +2.25(+1.09%)
Aug 08, 2024 203.09 206.95 201.71 206.28 1,038,245 +4.69(+2.33%)
Aug 07, 2024 203.88 205.91 201.36 201.59 715,137 -0.14(-0.07%)
Aug 06, 2024 201.29 204.55 201.03 201.73 898,754 +2.70(+1.36%)
Aug 05, 2024 195.10 200.78 194.93 199.03 1,473,901 -5.69(-2.78%)
Aug 02, 2024 204.08 204.99 202.67 204.72 1,144,568 -0.84(-0.41%)
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.