Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 11, 2024 386.65 390.81 379.93 380.54 972,128 -4.72(-1.23%)
Nov 08, 2024 392.45 394.49 384.94 385.26 681,383 -8.00(-2.03%)
Nov 07, 2024 389.64 395.93 388.42 393.26 767,561 +5.73(+1.48%)
Nov 06, 2024 383.19 389.43 375.00 387.53 1,212,871 +4.62(+1.21%)
Nov 05, 2024 381.28 385.56 377.68 382.91 611,503 -0.99(-0.26%)
Nov 04, 2024 373.01 384.00 371.66 383.90 834,474 +6.25(+1.65%)
Nov 01, 2024 370.26 378.45 369.72 377.65 672,390 +8.67(+2.35%)
Oct 31, 2024 372.40 374.60 365.34 368.98 816,004 -7.13(-1.90%)
Oct 30, 2024 378.97 380.18 374.49 376.11 784,018 -3.73(-0.98%)
Oct 29, 2024 379.45 380.07 373.44 379.84 735,897 -0.24(-0.06%)
Oct 28, 2024 373.73 380.11 369.49 380.08 963,453 +6.78(+1.82%)
Oct 25, 2024 370.10 376.15 369.60 373.30 739,768 +6.12(+1.67%)
Oct 24, 2024 367.53 369.42 364.40 367.18 789,146 +0.16(+0.04%)
Oct 23, 2024 364.59 367.60 362.08 367.02 845,543 +2.01(+0.55%)
Oct 22, 2024 367.93 368.75 358.39 365.01 1,269,722 -4.19(-1.13%)
Oct 21, 2024 368.39 378.15 368.00 369.20 1,274,841 +0.28(+0.08%)
Oct 18, 2024 376.01 376.03 363.60 368.92 880,608 -2.80(-0.75%)
Oct 17, 2024 372.36 375.52 364.06 371.72 1,449,010 -1.49(-0.40%)
Oct 16, 2024 366.85 375.32 352.39 373.21 3,091,841 +3.72(+1.01%)
Oct 15, 2024 370.78 379.38 368.10 369.49 1,001,355 +0.17(+0.05%)
Oct 14, 2024 370.58 371.36 364.43 369.32 883,546 -1.26(-0.34%)
Oct 11, 2024 359.67 373.32 359.49 370.58 1,220,930 +11.62(+3.24%)
Oct 10, 2024 358.84 364.34 355.58 358.96 1,088,892 -0.84(-0.23%)
Oct 09, 2024 365.17 369.57 359.53 359.80 1,212,049 -4.72(-1.29%)
Oct 08, 2024 369.41 371.90 364.48 364.52 763,860 -5.49(-1.48%)
Oct 07, 2024 381.40 381.40 368.11 370.01 924,962 -11.79(-3.09%)
Oct 04, 2024 380.59 384.61 377.01 381.80 1,158,541 +9.08(+2.44%)
Oct 03, 2024 371.03 374.19 368.17 372.72 1,001,804 -1.16(-0.31%)
Oct 02, 2024 379.17 380.08 372.01 373.88 942,209 -5.25(-1.38%)
Oct 01, 2024 386.17 386.75 377.07 379.13 1,175,169 -9.99(-2.57%)
Sep 30, 2024 404.39 404.89 386.00 389.12 1,773,538 -14.89(-3.69%)
Sep 27, 2024 407.63 411.79 402.51 404.01 1,060,882 -2.10(-0.52%)
Sep 26, 2024 407.32 412.00 404.50 406.11 1,153,050 +3.85(+0.96%)
Sep 25, 2024 401.63 402.82 395.11 402.26 1,318,270 -0.24(-0.06%)
Sep 24, 2024 398.50 404.63 396.37 402.50 1,004,875 +8.66(+2.20%)
Sep 23, 2024 397.13 398.00 387.53 393.84 1,576,028 -8.17(-2.03%)
Sep 20, 2024 402.00 408.00 400.20 402.01 1,451,396 -1.28(-0.32%)
Sep 19, 2024 408.75 409.59 400.30 403.29 894,334 +0.57(+0.14%)
Sep 18, 2024 397.40 408.74 397.38 402.72 1,322,717 +5.72(+1.44%)
Sep 17, 2024 390.68 399.87 390.00 397.00 1,406,862 +7.71(+1.98%)
Sep 16, 2024 377.51 392.05 377.51 389.29 1,144,551 +10.95(+2.89%)
Sep 13, 2024 375.99 382.84 375.00 378.34 762,497 +5.26(+1.41%)
Sep 12, 2024 373.00 377.02 366.01 373.08 735,014 +0.78(+0.21%)
Sep 11, 2024 375.07 375.07 367.51 372.30 727,260 -1.20(-0.32%)
Sep 10, 2024 377.53 377.53 356.02 373.50 2,032,147 -8.07(-2.11%)
Sep 09, 2024 368.25 383.50 368.00 381.57 1,498,085 +13.98(+3.80%)
Sep 06, 2024 364.43 369.12 361.81 367.59 1,077,260 +3.81(+1.05%)
Sep 05, 2024 361.97 366.54 361.00 363.78 885,306 +3.86(+1.07%)
Sep 04, 2024 357.00 365.89 356.68 359.92 1,154,722 +1.12(+0.31%)
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.