Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 353.68 357.12 350.11 350.97 552,538 -4.64(-1.30%)
Oct 31, 2024 363.05 370.30 352.44 355.61 1,032,435 -24.39(-6.42%)
Oct 30, 2024 376.00 383.06 375.41 380.00 385,126 +3.24(+0.86%)
Oct 29, 2024 381.38 383.99 376.62 376.76 314,679 -4.68(-1.23%)
Oct 28, 2024 383.52 386.85 381.22 381.44 250,613 +1.83(+0.48%)
Oct 25, 2024 388.50 388.50 377.36 379.61 347,641 -7.49(-1.93%)
Oct 24, 2024 389.30 389.59 384.98 387.10 227,582 +1.44(+0.37%)
Oct 23, 2024 385.83 386.22 381.00 385.66 222,831 +0.31(+0.08%)
Oct 22, 2024 383.51 386.36 378.60 385.35 270,218 -1.30(-0.34%)
Oct 21, 2024 386.54 389.34 383.13 386.65 238,720 +2.42(+0.63%)
Oct 18, 2024 388.44 389.78 382.37 384.23 1,019,590 -1.74(-0.45%)
Oct 17, 2024 389.26 389.58 382.90 385.97 493,004 -0.10(-0.03%)
Oct 16, 2024 388.18 391.44 384.08 386.07 359,142 -2.17(-0.56%)
Oct 15, 2024 398.39 401.82 387.89 388.24 333,120 -10.42(-2.61%)
Oct 14, 2024 394.84 399.91 389.69 398.66 366,652 +4.70(+1.19%)
Oct 11, 2024 396.75 399.09 392.57 393.96 301,598 +0.10(+0.03%)
Oct 10, 2024 400.73 402.11 391.00 393.86 460,361 +4.97(+1.28%)
Oct 09, 2024 371.00 391.99 369.37 388.89 892,871 +15.16(+4.06%)
Oct 08, 2024 375.39 381.00 370.52 373.73 988,416 +1.18(+0.32%)
Oct 07, 2024 400.00 401.99 368.80 372.55 1,130,155 -34.49(-8.47%)
Oct 04, 2024 398.19 407.30 396.18 407.04 305,974 +13.42(+3.41%)
Oct 03, 2024 395.21 397.50 391.19 393.62 267,472 -2.78(-0.70%)
Oct 02, 2024 395.30 398.37 393.56 396.40 274,350 +0.18(+0.05%)
Oct 01, 2024 390.23 396.30 389.67 396.22 318,031 +4.39(+1.12%)
Sep 30, 2024 395.64 395.64 387.83 391.83 283,236 -3.31(-0.84%)
Sep 27, 2024 388.85 395.39 388.11 395.14 460,431 +7.60(+1.96%)
Sep 26, 2024 382.92 389.16 381.20 387.54 354,512 +4.69(+1.23%)
Sep 25, 2024 384.22 385.11 379.12 382.85 381,935 -0.29(-0.08%)
Sep 24, 2024 388.74 389.25 382.52 383.14 295,064 -3.56(-0.92%)
Sep 23, 2024 388.87 390.91 386.12 386.70 325,581 -0.80(-0.21%)
Sep 20, 2024 388.63 391.85 385.97 387.50 718,033 -0.80(-0.21%)
Sep 19, 2024 391.74 393.31 386.64 388.30 465,080 -0.36(-0.09%)
Sep 18, 2024 388.92 392.18 386.76 388.66 358,294 +1.12(+0.29%)
Sep 17, 2024 389.50 392.21 387.39 387.54 219,574 -1.89(-0.49%)
Sep 16, 2024 382.70 391.68 382.70 389.43 287,603 +8.68(+2.28%)
Sep 13, 2024 379.19 381.80 377.48 380.75 307,845 +3.68(+0.98%)
Sep 12, 2024 374.40 377.18 372.05 377.07 215,914 +2.48(+0.66%)
Sep 11, 2024 379.32 379.32 370.82 374.59 296,738 -4.58(-1.21%)
Sep 10, 2024 386.19 387.00 377.50 379.17 254,615 -5.83(-1.51%)
Sep 09, 2024 383.77 387.53 379.34 385.00 314,201 +3.61(+0.95%)
Sep 06, 2024 386.43 388.68 380.92 381.39 284,725 -6.08(-1.57%)
Sep 05, 2024 394.50 394.50 385.19 387.46 220,337 -2.98(-0.76%)
Sep 04, 2024 394.19 397.91 389.89 390.45 351,167 -0.77(-0.20%)
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.