Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 02, 2024 496.07 497.71 487.06 488.78 1,048,009 -9.70(-1.95%)
Oct 01, 2024 491.65 498.77 491.60 498.48 1,089,855 +4.06(+0.82%)
Sep 30, 2024 490.00 494.42 486.82 494.42 1,645,315 +6.17(+1.26%)
Sep 27, 2024 480.78 489.02 479.15 488.25 1,001,623 +9.19(+1.92%)
Sep 26, 2024 473.81 483.08 472.50 479.06 1,161,820 -0.08(-0.02%)
Sep 25, 2024 483.26 483.26 472.29 479.14 1,365,127 -1.35(-0.28%)
Sep 24, 2024 487.48 488.46 464.42 480.49 3,120,047 -24.51(-4.85%)
Sep 23, 2024 509.48 512.56 504.30 505.00 1,296,247 -3.00(-0.59%)
Sep 20, 2024 507.54 509.80 504.88 508.00 1,457,308 -0.16(-0.03%)
Sep 19, 2024 512.57 515.43 505.18 508.16 862,783 -3.46(-0.68%)
Sep 18, 2024 510.69 516.33 509.96 511.62 797,070 -2.29(-0.45%)
Sep 17, 2024 519.08 521.00 510.19 513.91 978,439 -5.91(-1.14%)
Sep 16, 2024 522.50 526.54 517.50 519.82 645,266 +1.01(+0.19%)
Sep 13, 2024 509.13 522.54 507.06 518.81 951,261 +7.64(+1.49%)
Sep 12, 2024 509.88 513.39 507.36 511.17 978,251 +0.72(+0.14%)
Sep 11, 2024 505.01 510.99 504.49 510.45 1,315,827 +4.72(+0.93%)
Sep 10, 2024 505.00 515.07 505.00 505.73 1,114,422 -3.69(-0.72%)
Sep 09, 2024 508.55 515.95 503.43 509.42 1,913,079 +5.25(+1.04%)
Sep 06, 2024 515.26 519.21 503.34 504.17 1,924,325 -10.58(-2.06%)
Sep 05, 2024 560.00 562.00 506.45 514.75 3,003,440 -56.53(-9.90%)
Sep 04, 2024 574.36 577.93 565.38 571.28 644,780 -2.67(-0.47%)
Sep 03, 2024 566.93 576.85 562.51 573.95 1,004,923 +12.87(+2.29%)
Aug 30, 2024 556.00 562.41 555.17 561.08 954,198 +4.93(+0.89%)
Aug 29, 2024 556.70 561.16 555.51 556.15 498,747 -0.55(-0.10%)
Aug 28, 2024 552.39 558.10 552.07 556.70 507,924 +5.98(+1.09%)
Aug 27, 2024 550.33 554.58 549.08 550.72 463,801 +3.25(+0.59%)
Aug 26, 2024 552.00 555.00 545.00 547.47 559,455 -4.68(-0.85%)
Aug 23, 2024 560.00 562.50 551.02 552.15 710,193 -8.75(-1.56%)
Aug 22, 2024 563.00 564.98 555.97 560.90 989,360 +2.66(+0.48%)
Aug 21, 2024 549.17 559.00 547.68 558.24 601,101 +9.72(+1.77%)
Aug 20, 2024 549.29 550.65 545.95 548.52 558,418 +0.12(+0.02%)
Aug 19, 2024 549.60 550.84 547.44 548.40 690,955 +0.69(+0.13%)
Aug 16, 2024 545.90 549.60 540.49 547.71 877,176 +2.30(+0.42%)
Aug 15, 2024 552.46 555.15 540.06 545.41 1,386,830 -7.42(-1.34%)
Aug 14, 2024 553.03 558.00 551.00 552.83 774,042 +1.08(+0.20%)
Aug 13, 2024 550.00 556.72 549.80 551.75 983,437 +0.75(+0.14%)
Aug 12, 2024 540.00 554.31 538.00 551.00 1,128,188 +9.85(+1.82%)
Aug 09, 2024 548.50 549.99 532.42 541.15 1,742,143 -6.36(-1.16%)
Aug 08, 2024 573.58 577.50 535.70 547.51 4,088,291 -70.00(-11.34%)
Aug 07, 2024 616.56 625.17 610.56 617.51 872,167 +3.19(+0.52%)
Aug 06, 2024 612.95 625.75 610.65 614.32 714,466 +1.37(+0.22%)
Aug 05, 2024 626.03 627.95 606.43 612.95 1,153,126 -17.43(-2.76%)
Aug 02, 2024 630.84 637.51 621.29 630.38 882,592 +1.29(+0.21%)
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.