Historical Prices

Date Open High Low Close Volume Change (%)
Oct 07, 2024 249.00 249.83 240.70 240.83 68,032,624 -9.25(-3.70%)
Oct 04, 2024 246.69 250.96 244.58 250.08 86,504,728 +9.42(+3.91%)
Oct 03, 2024 244.48 249.79 237.81 240.66 80,581,424 -8.36(-3.36%)
Oct 02, 2024 247.55 251.16 241.50 249.02 93,900,776 -9.00(-3.49%)
Oct 01, 2024 262.67 263.98 248.53 258.02 87,244,016 -3.61(-1.38%)
Sep 30, 2024 259.04 264.86 255.77 261.63 80,767,528 +1.17(+0.45%)
Sep 27, 2024 257.38 260.70 254.12 260.46 70,988,072 +6.24(+2.45%)
Sep 26, 2024 260.60 261.75 251.53 254.22 67,042,608 -2.80(-1.09%)
Sep 25, 2024 252.54 257.05 252.28 257.02 64,942,804 +2.75(+1.08%)
Sep 24, 2024 254.08 257.19 249.05 254.27 88,398,784 +4.27(+1.71%)
Sep 23, 2024 242.61 250.00 241.92 250.00 86,827,040 +11.75(+4.93%)
Sep 20, 2024 241.52 243.99 235.92 238.25 99,879,216 -5.67(-2.32%)
Sep 19, 2024 234.00 244.24 232.13 243.92 102,536,128 +16.72(+7.36%)
Sep 18, 2024 230.09 235.68 226.88 227.20 77,901,176 -0.67(-0.29%)
Sep 17, 2024 229.45 234.57 226.55 227.87 66,662,248 +1.09(+0.48%)
Sep 16, 2024 229.30 229.96 223.53 226.78 54,132,628 -3.51(-1.52%)
Sep 13, 2024 228.00 232.67 226.32 230.29 59,515,112 +0.48(+0.21%)
Sep 12, 2024 224.66 231.45 223.83 229.81 71,945,024 +1.68(+0.74%)
Sep 11, 2024 224.55 228.47 216.80 228.13 83,487,320 +1.96(+0.87%)
Sep 10, 2024 220.07 226.40 218.64 226.17 78,743,616 +9.90(+4.58%)
Sep 09, 2024 216.20 219.87 213.67 216.27 67,391,304 +5.54(+2.63%)
Sep 06, 2024 232.60 233.60 210.51 210.73 112,177,232 -19.44(-8.45%)
Sep 05, 2024 223.49 235.00 222.25 230.17 119,240,736 +10.76(+4.90%)
Sep 04, 2024 210.59 222.22 210.57 219.41 80,533,152 +8.81(+4.18%)
Sep 03, 2024 215.26 219.90 209.64 210.60 76,580,904 -3.51(-1.64%)
Aug 30, 2024 208.63 214.57 207.03 214.11 63,382,728 +7.83(+3.80%)
Aug 29, 2024 209.80 214.89 205.97 206.28 62,355,780 +0.53(+0.26%)
Aug 28, 2024 209.72 211.84 202.59 205.75 64,593,932 -3.46(-1.65%)
Aug 27, 2024 213.25 215.66 206.94 209.21 62,737,692 -4.00(-1.88%)
Aug 26, 2024 218.75 219.09 211.01 213.21 59,250,368 -7.11(-3.23%)
Aug 23, 2024 214.45 221.48 214.21 220.32 81,531,824 +9.66(+4.59%)
Aug 22, 2024 223.82 224.80 210.32 210.66 79,430,024 -12.61(-5.65%)
Aug 21, 2024 222.67 224.66 218.86 223.27 70,074,040 +2.17(+0.98%)
Aug 20, 2024 224.88 228.22 219.56 221.10 73,918,952 -1.62(-0.73%)
Aug 19, 2024 217.07 222.98 214.09 222.72 76,374,368 +6.60(+3.05%)
Aug 16, 2024 211.15 219.80 210.80 216.12 88,777,184 +1.98(+0.92%)
Aug 15, 2024 205.02 215.88 204.82 214.14 89,772,288 +12.76(+6.34%)
Aug 14, 2024 207.39 208.44 198.75 201.38 70,186,576 -6.45(-3.10%)
Aug 13, 2024 198.47 208.49 197.06 207.83 76,118,840 +10.34(+5.24%)
Aug 12, 2024 199.02 199.26 194.67 197.49 64,067,608 -2.51(-1.25%)
Aug 09, 2024 197.05 200.88 195.11 200.00 58,648,376 +1.16(+0.58%)
Aug 08, 2024 195.70 200.70 192.04 198.84 64,935,152 +7.08(+3.69%)
Aug 07, 2024 200.77 203.49 191.48 191.76 70,946,768 -8.88(-4.43%)
Aug 06, 2024 200.75 202.90 192.67 200.64 73,489,176 +1.76(+0.88%)
Aug 05, 2024 185.22 203.88 182.00 198.88 100,017,520 -8.79(-4.23%)
Aug 02, 2024 214.88 216.13 205.78 207.67 82,903,328 -9.19(-4.24%)
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.