Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 563.00 575.00 560.20 565.23 477,527 +10.44(+1.88%)
Oct 31, 2024 557.00 562.84 551.70 554.79 334,967 -6.32(-1.13%)
Oct 30, 2024 562.01 570.65 560.00 561.11 264,662 -2.10(-0.37%)
Oct 29, 2024 561.58 568.60 556.72 563.21 251,025 +5.13(+0.92%)
Oct 28, 2024 569.00 569.00 556.62 558.08 431,451 -7.59(-1.34%)
Oct 25, 2024 555.01 567.46 554.87 565.67 420,075 +11.36(+2.05%)
Oct 24, 2024 544.07 557.46 541.50 554.31 517,295 +22.38(+4.21%)
Oct 23, 2024 532.16 535.42 524.72 531.93 286,278 +0.31(+0.06%)
Oct 22, 2024 530.00 532.25 526.20 531.62 173,696 -1.30(-0.24%)
Oct 21, 2024 535.00 538.87 529.89 532.92 214,780 -4.22(-0.79%)
Oct 18, 2024 533.06 539.83 530.47 537.14 248,541 +3.76(+0.70%)
Oct 17, 2024 534.03 539.98 525.16 533.38 273,040 +1.25(+0.23%)
Oct 16, 2024 548.62 549.45 530.72 532.13 387,649 -16.08(-2.93%)
Oct 15, 2024 557.67 560.57 547.26 548.21 337,175 -11.88(-2.12%)
Oct 14, 2024 562.83 565.65 555.39 560.09 389,079 +0.69(+0.12%)
Oct 11, 2024 553.70 562.04 551.13 559.40 385,717 +5.91(+1.07%)
Oct 10, 2024 536.16 554.24 536.16 553.49 388,540 +12.42(+2.30%)
Oct 09, 2024 531.83 543.01 531.83 541.07 358,612 +8.71(+1.64%)
Oct 08, 2024 529.09 542.31 525.14 532.36 499,160 +10.27(+1.97%)
Oct 07, 2024 535.00 536.58 520.83 522.09 320,082 -12.91(-2.41%)
Oct 04, 2024 524.28 535.39 521.43 535.00 438,434 +17.58(+3.40%)
Oct 03, 2024 511.34 519.99 510.17 517.42 315,885 +2.86(+0.56%)
Oct 02, 2024 525.84 525.84 510.12 514.56 689,706 -12.10(-2.30%)
Oct 01, 2024 532.29 537.32 523.98 526.66 451,490 -4.94(-0.93%)
Sep 30, 2024 536.00 542.59 530.17 531.60 276,594 -4.40(-0.82%)
Sep 27, 2024 538.21 540.76 531.43 536.00 331,354 +1.12(+0.21%)
Sep 26, 2024 547.11 547.23 530.54 534.88 579,291 +3.69(+0.69%)
Sep 25, 2024 531.66 533.52 527.95 531.19 270,920 -0.92(-0.17%)
Sep 24, 2024 530.00 536.53 524.68 532.11 556,921 +4.86(+0.92%)
Sep 23, 2024 528.09 530.00 522.13 527.25 370,663 +0.37(+0.07%)
Sep 20, 2024 533.50 534.59 522.09 526.88 746,639 -3.23(-0.61%)
Sep 19, 2024 515.00 531.79 510.56 530.11 1,056,339 +26.35(+5.23%)
Sep 18, 2024 494.07 515.00 488.86 503.76 925,645 +11.46(+2.33%)
Sep 17, 2024 495.48 497.07 488.00 492.30 359,671 -3.11(-0.63%)
Sep 16, 2024 491.61 498.78 488.34 495.41 429,287 +4.24(+0.86%)
Sep 13, 2024 493.43 500.94 490.00 491.17 482,036 -1.43(-0.29%)
Sep 12, 2024 499.11 499.11 490.75 492.60 290,458 -5.22(-1.05%)
Sep 11, 2024 492.09 500.23 488.31 497.82 257,794 +5.68(+1.15%)
Sep 10, 2024 498.17 498.84 487.08 492.14 290,586 -2.37(-0.48%)
Sep 09, 2024 500.39 503.62 492.07 494.51 331,136 -1.97(-0.40%)
Sep 06, 2024 506.52 508.22 492.44 496.48 395,848 -7.69(-1.53%)
Sep 05, 2024 493.05 510.00 491.82 504.17 363,402 +9.89(+2.00%)
Sep 04, 2024 491.19 500.19 486.24 494.28 393,801 -1.48(-0.30%)
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.