Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 134.79 135.75 133.80 134.48 1,363,521 +0.21(+0.16%)
Oct 30, 2024 135.77 136.36 133.99 134.27 1,580,171 -0.32(-0.24%)
Oct 29, 2024 137.10 137.16 134.36 134.59 2,147,209 -2.47(-1.80%)
Oct 28, 2024 134.50 137.37 134.50 137.06 1,971,853 -0.96(-0.70%)
Oct 25, 2024 139.61 139.87 137.81 138.02 2,027,844 -0.48(-0.35%)
Oct 24, 2024 138.64 139.20 136.85 138.50 992,753 +0.45(+0.33%)
Oct 23, 2024 138.04 138.71 136.87 138.05 1,455,720 -0.61(-0.44%)
Oct 22, 2024 140.75 140.76 138.14 138.66 1,236,701 -0.93(-0.67%)
Oct 21, 2024 140.65 141.09 139.19 139.59 1,445,850 +0.17(+0.12%)
Oct 18, 2024 139.90 139.90 137.80 139.42 1,143,662 -0.04(-0.03%)
Oct 17, 2024 137.28 139.55 137.02 139.46 1,663,827 +2.82(+2.06%)
Oct 16, 2024 136.19 136.93 136.10 136.64 1,006,369 +0.71(+0.52%)
Oct 15, 2024 136.38 137.96 135.62 135.93 1,320,085 -3.96(-2.83%)
Oct 14, 2024 138.75 140.09 138.58 139.89 844,765 +0.10(+0.07%)
Oct 11, 2024 138.76 141.03 138.76 139.79 1,629,331 +0.36(+0.26%)
Oct 10, 2024 139.19 140.30 138.55 139.43 564,754 +0.95(+0.69%)
Oct 09, 2024 136.06 139.17 135.93 138.48 665,363 +1.14(+0.83%)
Oct 08, 2024 138.17 138.50 136.44 137.34 1,033,323 -2.94(-2.10%)
Oct 07, 2024 140.68 142.16 140.21 140.28 1,196,882 -0.06(-0.04%)
Oct 04, 2024 142.44 142.94 139.58 140.34 1,357,061 -0.53(-0.38%)
Oct 03, 2024 140.23 141.78 139.49 140.87 1,229,299 +0.53(+0.38%)
Oct 02, 2024 141.85 141.88 138.69 140.34 1,463,541 +1.38(+0.99%)
Oct 01, 2024 134.52 139.66 133.99 138.96 2,758,403 +3.16(+2.33%)
Sep 30, 2024 134.68 136.10 132.38 135.80 1,792,077 +2.19(+1.64%)
Sep 27, 2024 131.46 134.01 131.46 133.61 1,488,952 +2.94(+2.25%)
Sep 26, 2024 128.56 131.67 128.43 130.67 2,291,051 -1.54(-1.16%)
Sep 25, 2024 135.12 135.49 131.69 132.21 1,607,201 -3.34(-2.46%)
Sep 24, 2024 136.98 137.02 134.76 135.55 2,500,392 +0.21(+0.16%)
Sep 23, 2024 134.91 136.61 134.30 135.34 1,528,104 +0.94(+0.70%)
Sep 20, 2024 132.53 134.56 131.55 134.40 2,445,999 +0.90(+0.67%)
Sep 19, 2024 133.76 134.75 132.42 133.50 1,600,314 +2.11(+1.61%)
Sep 18, 2024 130.08 133.05 130.08 131.39 2,425,497 +0.58(+0.44%)
Sep 17, 2024 129.11 131.42 129.11 130.81 1,106,334 +1.89(+1.47%)
Sep 16, 2024 129.43 130.95 127.74 128.92 1,175,581 +0.85(+0.66%)
Sep 13, 2024 127.70 129.00 127.54 128.07 820,478 +0.93(+0.73%)
Sep 12, 2024 126.21 127.41 125.32 127.14 882,463 +1.29(+1.02%)
Sep 11, 2024 126.15 126.49 123.31 125.86 1,321,654 -0.18(-0.14%)
Sep 10, 2024 128.19 128.42 124.70 126.04 1,170,789 -2.34(-1.82%)
Sep 09, 2024 126.07 129.31 125.96 128.38 2,254,951 +2.57(+2.04%)
Sep 06, 2024 128.28 129.63 125.40 125.81 1,565,114 -2.71(-2.11%)
Sep 05, 2024 131.88 131.88 128.34 128.52 3,599,061 -2.13(-1.63%)
Sep 04, 2024 134.12 134.64 130.25 130.65 1,492,618 -3.09(-2.31%)
Sep 03, 2024 134.95 135.37 133.47 133.74 2,303,043 -3.78(-2.75%)
Aug 30, 2024 136.26 137.54 135.81 137.52 1,923,542 -0.06(-0.04%)
Aug 29, 2024 136.94 138.19 135.62 137.58 546,662 +1.37(+1.00%)
Aug 28, 2024 136.38 136.96 135.26 136.22 1,102,545 -0.72(-0.52%)
Aug 27, 2024 138.29 138.98 136.58 136.94 726,060 -0.83(-0.60%)
Aug 26, 2024 139.32 140.00 137.19 137.76 822,651 +0.12(+0.09%)
Aug 23, 2024 136.78 137.97 136.08 137.64 651,014 +2.04(+1.51%)
Aug 22, 2024 135.86 136.65 135.18 135.60 655,467 -0.22(-0.16%)
Aug 21, 2024 136.35 136.93 134.92 135.82 2,098,941 +0.33(+0.24%)
Aug 20, 2024 137.64 137.64 134.81 135.49 1,542,254 -2.15(-1.56%)
Aug 19, 2024 136.27 138.19 135.93 137.64 1,048,246 +1.58(+1.16%)
Aug 16, 2024 134.44 136.63 134.44 136.06 1,089,906 +0.25(+0.18%)
Aug 15, 2024 134.60 136.75 134.60 135.81 1,009,382 +2.19(+1.64%)
Aug 14, 2024 133.11 133.93 132.24 133.62 1,119,701 +0.15(+0.11%)
Aug 13, 2024 132.86 133.86 132.44 133.47 1,112,099 -1.02(-0.76%)
Aug 12, 2024 134.46 135.61 133.41 134.49 2,585,281 +0.61(+0.45%)
Aug 09, 2024 133.34 134.78 131.69 133.88 2,357,839 +0.95(+0.71%)
Aug 08, 2024 130.91 133.04 130.53 132.93 1,475,145 +2.33(+1.78%)
Aug 07, 2024 132.85 133.99 130.57 130.60 1,460,263 -0.27(-0.21%)
Aug 06, 2024 131.77 132.17 129.84 130.87 2,502,798 -1.06(-0.80%)
Aug 05, 2024 134.03 134.21 131.58 131.93 2,034,065 -4.85(-3.55%)
Aug 02, 2024 139.85 140.62 135.42 136.78 2,999,643 -3.91(-2.78%)
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.