Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 130.81 132.16 130.10 130.97 2,109,997 -1.05(-0.80%)
Oct 30, 2024 130.88 133.65 130.88 132.02 1,462,863 +1.11(+0.85%)
Oct 29, 2024 131.20 131.52 129.44 130.91 3,557,615 -0.68(-0.52%)
Oct 28, 2024 132.78 133.41 131.34 131.59 2,427,756 -0.95(-0.72%)
Oct 25, 2024 134.66 134.90 131.61 132.54 2,186,354 -0.96(-0.72%)
Oct 24, 2024 130.63 136.06 129.00 133.50 4,569,583 +10.38(+8.43%)
Oct 23, 2024 121.97 123.37 121.16 123.12 1,870,120 +0.39(+0.32%)
Oct 22, 2024 123.16 123.92 122.64 122.73 1,155,382 -0.79(-0.64%)
Oct 21, 2024 124.99 126.00 123.38 123.52 1,905,402 -2.16(-1.72%)
Oct 18, 2024 125.50 125.98 124.66 125.68 1,509,720 +0.75(+0.60%)
Oct 17, 2024 124.16 125.68 122.83 124.93 2,472,286 +0.56(+0.45%)
Oct 16, 2024 122.49 124.57 122.08 124.37 1,210,370 +1.60(+1.30%)
Oct 15, 2024 122.95 123.81 122.39 122.77 1,620,199 +0.68(+0.56%)
Oct 14, 2024 121.24 122.39 120.90 122.09 915,610 +0.16(+0.13%)
Oct 11, 2024 120.22 122.12 120.14 121.93 881,212 +2.42(+2.02%)
Oct 10, 2024 119.73 120.66 119.05 119.51 1,449,624 -1.39(-1.15%)
Oct 09, 2024 120.48 121.81 120.25 120.90 968,152 -0.13(-0.11%)
Oct 08, 2024 120.00 121.93 119.70 121.03 1,529,175 +1.81(+1.52%)
Oct 07, 2024 120.13 120.45 118.24 119.22 1,240,726 -1.62(-1.34%)
Oct 04, 2024 122.74 122.89 120.54 120.84 1,086,831 -1.68(-1.37%)
Oct 03, 2024 124.55 125.22 122.12 122.52 1,539,108 -2.47(-1.98%)
Oct 02, 2024 122.81 125.43 122.56 124.99 1,862,425 +1.24(+1.00%)
Oct 01, 2024 124.82 124.97 121.74 123.75 1,323,132 -0.73(-0.59%)
Sep 30, 2024 123.17 124.84 122.53 124.48 1,785,134 +1.31(+1.06%)
Sep 27, 2024 124.10 124.15 122.89 123.17 1,817,338 -0.31(-0.25%)
Sep 26, 2024 123.14 123.81 122.06 123.48 1,781,642 +1.12(+0.92%)
Sep 25, 2024 123.50 124.06 121.72 122.36 2,044,353 -1.00(-0.81%)
Sep 24, 2024 121.81 123.59 121.17 123.36 1,380,876 +1.55(+1.27%)
Sep 23, 2024 122.14 122.83 120.84 121.81 1,203,311 +0.21(+0.17%)
Sep 20, 2024 121.27 122.29 120.75 121.60 3,503,441 -0.89(-0.73%)
Sep 19, 2024 122.00 122.59 120.69 122.49 1,831,110 +2.14(+1.78%)
Sep 18, 2024 118.80 121.23 117.85 120.35 1,583,692 +2.18(+1.84%)
Sep 17, 2024 119.76 120.79 117.97 118.17 1,763,225 -1.33(-1.11%)
Sep 16, 2024 119.13 120.52 117.91 119.50 1,108,730 +0.84(+0.71%)
Sep 13, 2024 118.00 119.18 117.10 118.66 1,289,448 +1.18(+1.00%)
Sep 12, 2024 117.11 117.96 116.17 117.48 1,344,713 +0.36(+0.31%)
Sep 11, 2024 115.37 117.41 113.93 117.12 1,636,895 +0.32(+0.27%)
Sep 10, 2024 115.39 117.04 114.71 116.80 1,239,923 +1.54(+1.34%)
Sep 09, 2024 113.78 115.56 112.49 115.26 1,514,553 +1.71(+1.51%)
Sep 06, 2024 114.06 115.24 112.38 113.55 1,659,614 -0.60(-0.53%)
Sep 05, 2024 114.97 115.34 113.76 114.15 1,574,452 -0.64(-0.56%)
Sep 04, 2024 115.65 116.66 114.67 114.79 1,406,879 -0.87(-0.75%)
Sep 03, 2024 114.67 116.10 114.48 115.66 1,705,014 +0.52(+0.45%)
Aug 30, 2024 115.49 115.89 114.28 115.14 2,789,243 +0.52(+0.45%)
Aug 29, 2024 115.46 115.73 114.10 114.62 1,119,126 -0.49(-0.43%)
Aug 28, 2024 115.36 116.31 114.79 115.11 989,533 -0.23(-0.20%)
Aug 27, 2024 115.62 116.43 115.21 115.34 992,979 -1.38(-1.18%)
Aug 26, 2024 117.49 118.39 116.54 116.72 951,453 -0.31(-0.26%)
Aug 23, 2024 113.86 117.65 113.54 117.03 1,649,623 +4.18(+3.70%)
Aug 22, 2024 112.12 113.16 111.75 112.85 795,720 +0.61(+0.54%)
Aug 21, 2024 111.81 112.49 110.82 112.24 920,730 +0.74(+0.66%)
Aug 20, 2024 112.17 112.67 110.76 111.50 1,278,610 -1.00(-0.89%)
Aug 19, 2024 111.83 112.64 111.25 112.50 788,580 +0.77(+0.69%)
Aug 16, 2024 111.60 111.92 110.89 111.73 1,455,593 +1.16(+1.05%)
Aug 15, 2024 111.41 112.11 110.38 110.57 1,026,544 +0.08(+0.07%)
Aug 14, 2024 110.58 111.47 109.50 110.49 1,219,152 +0.14(+0.13%)
Aug 13, 2024 108.75 110.76 107.86 110.35 1,069,341 +2.48(+2.30%)
Aug 12, 2024 108.89 109.04 107.54 107.87 940,283 -1.27(-1.16%)
Aug 09, 2024 109.06 110.10 107.93 109.14 858,359 +0.46(+0.42%)
Aug 08, 2024 107.15 109.36 106.27 108.68 1,291,081 +2.36(+2.22%)
Aug 07, 2024 109.19 110.22 106.15 106.32 1,970,763 -1.80(-1.66%)
Aug 06, 2024 105.98 110.36 105.17 108.12 2,185,956 +1.50(+1.41%)
Aug 05, 2024 108.96 109.44 106.13 106.62 2,222,989 -3.76(-3.41%)
Aug 02, 2024 111.31 111.88 108.79 110.38 1,812,212 -2.01(-1.79%)
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.