Historical Prices

Date Open High Low Close Volume Change (%)
Sep 17, 2024 271.87 275.00 271.79 274.16 0 +2.29(+0.84%)
Sep 16, 2024 272.10 273.43 270.96 271.87 0 -0.23(-0.08%)
Sep 13, 2024 272.25 273.51 271.11 272.10 0 +0.02(+0.01%)
Sep 12, 2024 270.07 272.88 270.07 272.08 0 +2.09(+0.77%)
Sep 11, 2024 268.87 270.54 267.75 269.99 0 +1.15(+0.43%)
Sep 10, 2024 269.62 270.60 268.22 268.84 0 -0.82(-0.30%)
Sep 09, 2024 266.89 270.65 264.88 269.66 0 +2.63(+0.98%)
Sep 06, 2024 270.19 271.26 266.65 267.03 0 -3.16(-1.17%)
Sep 05, 2024 273.20 273.20 269.51 270.19 0 -3.01(-1.10%)
Sep 04, 2024 273.28 274.27 272.48 273.20 0 -0.08(-0.03%)
Sep 03, 2024 272.25 274.50 271.45 273.28 0 +1.03(+0.38%)
Aug 30, 2024 272.25 272.25 272.25 272.25 0 +1.07(+0.39%)
Aug 29, 2024 272.29 272.29 270.57 271.18 0 -1.11(-0.41%)
Aug 28, 2024 273.47 274.65 271.26 272.29 0 -1.18(-0.43%)
Aug 27, 2024 269.77 274.19 269.77 273.47 0 +3.70(+1.37%)
Aug 26, 2024 267.83 271.76 266.80 269.77 0 +1.94(+0.72%)
Aug 23, 2024 268.14 269.24 267.41 267.83 0 -0.31(-0.12%)
Aug 22, 2024 266.19 269.51 265.51 268.14 0 +1.95(+0.73%)
Aug 21, 2024 267.68 267.91 264.82 266.19 0 -1.49(-0.56%)
Aug 20, 2024 272.90 272.90 266.76 267.68 0 -5.22(-1.91%)
Aug 19, 2024 271.79 273.36 271.26 272.90 0 +1.11(+0.41%)
Aug 16, 2024 275.53 275.99 269.47 271.79 0 -3.74(-1.36%)
Aug 15, 2024 277.62 278.20 275.11 275.53 0 -2.09(-0.75%)
Aug 14, 2024 275.53 278.04 275.15 277.62 0 +2.09(+0.76%)
Aug 13, 2024 274.42 276.75 274.42 275.53 0 +1.11(+0.40%)
Aug 12, 2024 276.14 276.60 274.16 274.42 0 -1.72(-0.62%)
Aug 09, 2024 271.37 276.52 270.38 276.14 0 +4.77(+1.76%)
Aug 08, 2024 273.28 273.51 270.57 271.37 0 -1.91(-0.70%)
Aug 07, 2024 272.94 275.26 271.76 273.28 0 +0.34(+0.12%)
Aug 06, 2024 272.86 274.42 270.65 272.94 0 +0.08(+0.03%)
Aug 05, 2024 277.55 277.55 268.86 272.86 0 -4.69(-1.69%)
Aug 02, 2024 280.06 280.06 274.08 277.55 0 -2.51(-0.90%)
Aug 01, 2024 284.56 284.56 279.45 280.06 0 -4.50(-1.58%)
Jul 31, 2024 285.74 285.74 283.42 284.56 0 -1.18(-0.41%)
Jul 30, 2024 284.75 285.89 284.03 285.74 0 +0.99(+0.35%)
Jul 29, 2024 287.42 287.95 283.80 284.75 0 -2.67(-0.93%)
Jul 26, 2024 287.50 288.14 286.43 287.42 0 -0.08(-0.03%)
Jul 25, 2024 283.95 288.18 283.65 287.50 0 +3.55(+1.25%)
Jul 24, 2024 283.72 284.41 282.39 283.95 0 +0.23(+0.08%)
Jul 23, 2024 281.40 283.99 280.98 283.72 0 +2.32(+0.82%)
Jul 22, 2024 279.68 282.62 279.68 281.40 0 +1.72(+0.61%)
Jul 19, 2024 279.00 280.60 278.27 279.68 0 +0.68(+0.24%)
Jul 18, 2024 282.88 283.19 278.50 279.00 0 -3.88(-1.37%)
Jul 17, 2024 281.28 283.34 279.64 282.88 0 +1.60(+0.57%)
Jul 16, 2024 280.18 281.40 279.45 281.28 0 +1.10(+0.39%)
Jul 15, 2024 280.60 281.82 279.49 280.18 0 -0.42(-0.15%)
Jul 12, 2024 279.72 281.36 278.01 280.60 0 +1.26(+0.45%)
Jul 11, 2024 278.97 280.49 278.90 279.34 0 +0.66(+0.24%)
Jul 10, 2024 278.84 279.46 277.32 278.68 0 +0.13(+0.05%)
Jul 09, 2024 281.60 283.58 276.56 278.55 0 -2.76(-0.98%)
Jul 08, 2024 284.41 285.57 280.60 281.31 0 -2.87(-1.01%)
Jul 05, 2024 283.42 286.92 283.04 284.18 0 +0.76(+0.27%)
Jul 03, 2024 283.42 283.42 283.42 283.42 0 +1.26(+0.45%)
Jul 02, 2024 280.90 282.73 280.90 282.16 0 +1.26(+0.45%)
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.