Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 08, 2024 797.36 799.06 788.65 795.04 1,963,891 -1.50(-0.19%)
Nov 07, 2024 781.37 798.22 779.94 796.54 3,290,939 +16.33(+2.09%)
Nov 06, 2024 771.50 781.49 757.38 780.21 3,687,875 +16.30(+2.13%)
Nov 05, 2024 757.35 767.53 756.27 763.91 2,196,272 +8.40(+1.11%)
Nov 04, 2024 753.14 762.48 749.69 755.51 1,901,123 -0.59(-0.08%)
Nov 01, 2024 753.48 763.80 747.77 756.10 2,996,831 +0.07(+0.01%)
Oct 31, 2024 753.93 760.79 752.23 756.03 3,055,250 +2.29(+0.30%)
Oct 30, 2024 758.08 759.79 752.28 753.74 1,721,068 -5.70(-0.75%)
Oct 29, 2024 751.13 763.88 748.01 759.44 3,658,531 +10.32(+1.38%)
Oct 28, 2024 758.68 758.68 747.88 749.12 2,861,975 -5.56(-0.74%)
Oct 25, 2024 756.17 768.50 753.53 754.68 2,819,476 +0.13(+0.02%)
Oct 24, 2024 751.97 755.82 746.25 754.55 2,641,680 +5.26(+0.70%)
Oct 23, 2024 762.83 763.79 744.26 749.29 3,746,305 -14.95(-1.96%)
Oct 22, 2024 765.27 769.70 761.12 764.24 2,983,453 -7.83(-1.01%)
Oct 21, 2024 765.76 773.00 756.60 772.07 6,053,112 +8.18(+1.07%)
Oct 18, 2024 737.64 766.28 736.23 763.89 15,974,466 +76.24(+11.09%)
Oct 17, 2024 704.35 704.41 677.88 687.65 8,883,295 -14.35(-2.04%)
Oct 16, 2024 703.43 705.59 697.82 702.00 2,490,610 -3.98(-0.56%)
Oct 15, 2024 712.51 713.40 699.78 705.98 2,930,632 -7.02(-0.98%)
Oct 14, 2024 725.00 726.62 711.31 713.00 2,813,740 -9.79(-1.35%)
Oct 11, 2024 734.90 736.00 721.22 722.79 2,299,642 -7.50(-1.03%)
Oct 10, 2024 723.29 733.85 722.50 730.29 2,767,628 +2.86(+0.39%)
Oct 09, 2024 719.25 728.59 718.87 727.43 1,979,747 +5.67(+0.79%)
Oct 08, 2024 703.88 725.06 703.55 721.76 3,186,662 +19.84(+2.83%)
Oct 07, 2024 714.76 715.88 696.43 701.92 3,358,288 -17.78(-2.47%)
Oct 04, 2024 713.32 721.01 708.82 719.70 2,227,903 +12.90(+1.83%)
Oct 03, 2024 704.26 708.81 700.00 706.80 2,255,545 -4.29(-0.60%)
Oct 02, 2024 706.13 716.21 704.69 711.09 1,757,948 +4.96(+0.70%)
Oct 01, 2024 713.64 717.76 698.59 706.13 2,812,470 -3.14(-0.44%)
Sep 30, 2024 707.00 711.21 702.82 709.27 1,710,478 +1.92(+0.27%)
Sep 27, 2024 708.36 710.71 701.25 707.35 2,395,757 -4.08(-0.57%)
Sep 26, 2024 724.73 725.26 701.72 711.43 2,832,267 -10.13(-1.40%)
Sep 25, 2024 721.00 725.12 716.21 721.56 2,257,840 -0.70(-0.10%)
Sep 24, 2024 706.63 722.44 704.45 722.26 3,563,429 +16.89(+2.39%)
Sep 23, 2024 702.39 712.25 699.16 705.37 3,223,437 +4.34(+0.62%)
Sep 20, 2024 705.55 706.67 696.31 701.03 3,998,088 -3.29(-0.47%)
Sep 19, 2024 705.00 715.66 695.37 704.32 4,247,273 +13.85(+2.01%)
Sep 18, 2024 707.55 707.55 688.00 690.47 2,981,875 -16.44(-2.33%)
Sep 17, 2024 700.82 707.63 698.37 706.91 2,296,391 +10.41(+1.49%)
Sep 16, 2024 700.00 703.02 688.63 696.50 1,842,249 -0.56(-0.08%)
Sep 13, 2024 680.01 699.64 680.00 697.06 2,276,482 +10.26(+1.49%)
Sep 12, 2024 684.92 694.88 682.20 686.80 2,587,638 +5.33(+0.78%)
Sep 11, 2024 677.46 682.97 660.80 681.47 2,390,871 +7.85(+1.17%)
Sep 10, 2024 676.87 680.59 665.80 673.62 2,078,218 -1.80(-0.27%)
Sep 09, 2024 674.00 683.50 672.14 675.42 2,682,762 +9.65(+1.45%)
Sep 06, 2024 681.86 683.15 662.34 665.77 2,991,267 -17.85(-2.61%)
Sep 05, 2024 673.14 687.31 671.86 683.62 1,806,601 +3.94(+0.58%)
Sep 04, 2024 673.31 684.65 673.06 679.68 1,783,598 +4.36(+0.65%)
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.