Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2024 310.15 313.55 307.60 312.85 878,028 +3.54(+1.14%)
Aug 29, 2024 309.00 313.35 306.50 309.31 489,394 +3.24(+1.06%)
Aug 28, 2024 305.62 309.50 305.20 306.07 697,480 -0.30(-0.10%)
Aug 27, 2024 309.31 309.99 306.01 306.37 424,976 -3.78(-1.22%)
Aug 26, 2024 310.59 312.14 307.83 310.15 537,906 +0.84(+0.27%)
Aug 23, 2024 305.27 310.23 304.62 309.31 698,858 +5.30(+1.74%)
Aug 22, 2024 301.85 304.61 300.91 304.01 600,671 +2.16(+0.71%)
Aug 21, 2024 299.61 303.33 298.05 301.85 528,465 +3.33(+1.12%)
Aug 20, 2024 299.21 300.63 298.00 298.52 534,296 -1.00(-0.34%)
Aug 19, 2024 299.86 300.89 297.86 299.53 452,894 -0.33(-0.11%)
Aug 16, 2024 297.51 300.96 296.78 299.86 581,652 +1.84(+0.62%)
Aug 15, 2024 294.77 299.67 293.05 298.02 703,942 +7.76(+2.67%)
Aug 14, 2024 289.05 291.43 287.56 290.25 954,673 +0.25(+0.09%)
Aug 13, 2024 290.99 291.58 287.33 290.00 808,844 +0.80(+0.27%)
Aug 12, 2024 294.29 294.29 288.14 289.21 772,269 -3.01(-1.03%)
Aug 09, 2024 295.61 297.24 291.75 292.22 600,832 -3.25(-1.10%)
Aug 08, 2024 292.01 297.30 291.68 295.47 580,071 +5.22(+1.80%)
Aug 07, 2024 294.13 297.18 289.94 290.25 852,056 -0.32(-0.11%)
Aug 06, 2024 283.30 295.47 280.51 290.57 1,334,280 +9.60(+3.42%)
Aug 05, 2024 285.17 285.17 276.54 280.97 1,260,750 -7.66(-2.66%)
Aug 02, 2024 301.90 301.90 286.44 288.63 1,194,152 -15.64(-5.14%)
Aug 01, 2024 303.19 320.91 301.03 304.27 1,863,052 +14.20(+4.90%)
Jul 31, 2024 289.75 293.96 288.15 290.06 806,995 +2.74(+0.95%)
Jul 30, 2024 289.47 292.42 287.10 287.32 633,181 -2.15(-0.74%)
Jul 29, 2024 288.27 292.15 287.29 289.47 682,677 +0.81(+0.28%)
Jul 26, 2024 284.17 291.34 283.47 288.65 548,309 +7.17(+2.55%)
Jul 25, 2024 280.11 286.63 279.75 281.49 593,794 +1.59(+0.57%)
Jul 24, 2024 280.22 283.03 276.39 279.89 624,019 -2.07(-0.73%)
Jul 23, 2024 286.69 287.70 278.40 281.96 965,106 -8.55(-2.94%)
Jul 22, 2024 290.38 291.52 285.71 290.51 806,247 +1.09(+0.38%)
Jul 19, 2024 297.21 297.22 288.28 289.42 1,774,512 -7.04(-2.37%)
Jul 18, 2024 291.82 301.07 291.82 296.45 665,747 +3.11(+1.06%)
Jul 17, 2024 296.50 300.18 293.30 293.34 832,779 -4.30(-1.45%)
Jul 16, 2024 288.23 298.07 287.25 297.65 915,165 +10.44(+3.63%)
Jul 15, 2024 284.21 290.52 282.73 287.21 631,734 +4.05(+1.43%)
Jul 12, 2024 280.99 285.60 280.65 283.17 721,110 +4.79(+1.72%)
Jul 11, 2024 273.47 280.02 273.37 278.37 863,159 +5.91(+2.17%)
Jul 10, 2024 268.92 272.60 267.26 272.46 703,995 +5.38(+2.01%)
Jul 09, 2024 267.67 270.52 265.93 267.08 844,878 -0.93(-0.35%)
Jul 08, 2024 266.51 268.69 266.42 268.01 699,197 +2.97(+1.12%)
Jul 05, 2024 270.38 270.38 263.83 265.04 776,902 -5.42(-2.00%)
Jul 03, 2024 266.39 270.76 265.43 270.46 507,676 +4.50(+1.69%)
Jul 02, 2024 268.29 269.74 265.22 265.96 848,366 -4.71(-1.74%)
Jul 01, 2024 277.34 277.77 268.96 270.67 668,472 -4.61(-1.68%)
Jun 28, 2024 279.73 283.00 271.13 275.28 1,653,683 -3.54(-1.27%)
Jun 27, 2024 280.02 281.92 278.30 278.82 976,499 -1.17(-0.42%)
Jun 26, 2024 280.77 282.23 277.70 279.99 750,587 -1.44(-0.51%)
Jun 25, 2024 281.09 282.27 278.23 281.44 874,552 -0.83(-0.30%)
Jun 24, 2024 278.76 284.60 276.76 282.27 905,089 +6.98(+2.53%)
Jun 21, 2024 276.56 278.19 274.02 275.29 3,389,907 -1.36(-0.49%)
Jun 20, 2024 278.11 282.19 274.27 276.65 2,133,896 +4.49(+1.65%)
Jun 18, 2024 269.33 272.52 267.40 272.16 949,453 +3.86(+1.44%)
Jun 17, 2024 264.54 269.08 264.28 268.30 712,520 +3.41(+1.29%)
Jun 14, 2024 265.81 266.23 259.95 264.89 911,730 -3.88(-1.44%)
Jun 13, 2024 269.32 271.42 265.88 268.77 747,680 -1.81(-0.67%)
Jun 12, 2024 272.82 273.63 268.07 270.58 711,242 +0.50(+0.18%)
Jun 11, 2024 270.56 271.53 267.98 270.08 669,428 -1.46(-0.54%)
Jun 10, 2024 269.36 273.60 269.36 271.54 800,032 +1.29(+0.48%)
Jun 07, 2024 271.38 273.27 268.93 270.25 774,972 -2.34(-0.86%)
Jun 06, 2024 276.56 277.06 271.87 272.59 777,998 -4.56(-1.65%)
Jun 05, 2024 272.34 277.96 272.25 277.15 1,078,366 +5.67(+2.09%)
Jun 04, 2024 272.47 274.36 269.94 271.49 730,909 -2.10(-0.77%)
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.