Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 171.54 173.82 170.31 172.65 21,752,960 -0.04(-0.02%)
Oct 31, 2024 174.72 178.42 172.56 172.69 32,847,982 -3.45(-1.96%)
Oct 30, 2024 182.41 183.79 175.75 176.14 49,655,876 +5.00(+2.92%)
Oct 29, 2024 169.38 171.86 168.66 171.14 28,923,104 +2.80(+1.66%)
Oct 28, 2024 170.59 170.61 165.79 168.34 20,837,728 +1.35(+0.81%)
Oct 25, 2024 165.37 167.40 165.23 166.99 14,566,626 +2.46(+1.50%)
Oct 24, 2024 164.59 165.05 162.77 164.53 12,761,573 +0.05(+0.03%)
Oct 23, 2024 166.43 167.60 163.63 164.48 12,741,719 -2.34(-1.40%)
Oct 22, 2024 164.70 167.47 164.67 166.82 11,955,470 +1.02(+0.62%)
Oct 21, 2024 164.58 166.22 164.31 165.80 11,379,385 +0.75(+0.45%)
Oct 18, 2024 164.87 166.37 164.75 165.05 13,516,723 +0.54(+0.33%)
Oct 17, 2024 167.38 167.93 164.37 164.51 15,107,172 -2.23(-1.34%)
Oct 16, 2024 166.03 167.28 165.22 166.74 9,961,884 -0.16(-0.10%)
Oct 15, 2024 167.14 169.09 166.05 166.90 14,821,826 +0.55(+0.33%)
Oct 14, 2024 164.91 167.62 164.78 166.35 9,977,979 +1.83(+1.11%)
Oct 11, 2024 163.33 165.27 162.50 164.52 10,946,052 +1.34(+0.82%)
Oct 10, 2024 162.11 164.31 161.64 163.18 12,896,222 +0.12(+0.07%)
Oct 09, 2024 164.85 166.26 161.12 163.06 19,658,424 -2.64(-1.59%)
Oct 08, 2024 165.43 166.10 164.31 165.70 11,721,338 +1.31(+0.80%)
Oct 07, 2024 169.14 169.90 164.13 164.39 14,028,523 -4.17(-2.47%)
Oct 04, 2024 169.34 169.55 166.96 168.56 11,419,758 +1.35(+0.81%)
Oct 03, 2024 165.82 167.91 165.37 167.21 10,985,060 -0.10(-0.06%)
Oct 02, 2024 167.76 168.88 166.25 167.31 12,736,521 -1.11(-0.66%)
Oct 01, 2024 168.86 170.44 165.90 168.42 18,621,890 +1.23(+0.74%)
Sep 30, 2024 164.78 167.36 164.64 167.19 14,075,046 +1.90(+1.15%)
Sep 27, 2024 163.91 166.97 163.83 165.29 13,604,985 +1.46(+0.89%)
Sep 26, 2024 165.03 165.50 163.50 163.83 18,325,880 +0.84(+0.52%)
Sep 25, 2024 162.97 164.22 162.78 162.99 13,601,964 -0.65(-0.40%)
Sep 24, 2024 164.25 164.55 162.03 163.64 18,768,626 +0.57(+0.35%)
Sep 23, 2024 165.34 166.61 162.95 163.07 15,639,470 -1.57(-0.95%)
Sep 20, 2024 164.52 164.75 163.18 164.64 46,362,876 +1.40(+0.86%)
Sep 19, 2024 164.82 164.99 162.52 163.24 17,536,300 +2.43(+1.51%)
Sep 18, 2024 160.85 161.63 159.66 160.81 16,750,809 +0.53(+0.33%)
Sep 17, 2024 160.09 161.59 159.41 160.28 12,057,196 +1.29(+0.81%)
Sep 16, 2024 158.33 159.24 157.61 158.99 14,150,766 +0.62(+0.39%)
Sep 13, 2024 156.36 159.28 156.11 158.37 16,734,140 +2.83(+1.82%)
Sep 12, 2024 154.81 155.61 153.50 155.54 21,004,822 +3.39(+2.23%)
Sep 11, 2024 151.09 152.48 148.70 152.15 18,971,076 +2.14(+1.43%)
Sep 10, 2024 151.45 152.30 149.54 150.01 20,395,844 +0.47(+0.31%)
Sep 09, 2024 153.63 154.64 148.20 149.54 28,046,756 -2.39(-1.57%)
Sep 06, 2024 158.48 159.01 151.74 151.93 25,032,106 -6.46(-4.08%)
Sep 05, 2024 157.57 160.80 157.31 158.39 14,147,210 +0.79(+0.50%)
Sep 04, 2024 157.86 160.19 157.23 157.60 17,419,528 -0.80(-0.50%)
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.