Historical Prices

Date Open High Low Close Volume Change (%)
Nov 05, 2024 170.47 171.89 170.32 171.78 5,455,161 +2.19(+1.29%)
Nov 04, 2024 170.31 170.48 168.73 169.59 4,804,151 -0.43(-0.25%)
Nov 01, 2024 170.15 172.27 169.10 170.02 5,680,636 +2.18(+1.30%)
Oct 31, 2024 170.52 170.88 167.40 167.84 9,494,821 -6.72(-3.85%)
Oct 30, 2024 173.98 176.16 172.79 174.56 5,820,958 +1.13(+0.65%)
Oct 29, 2024 172.29 174.02 172.29 173.43 4,121,979 +1.01(+0.59%)
Oct 28, 2024 174.04 174.17 172.13 172.42 4,329,479 -1.10(-0.63%)
Oct 25, 2024 174.78 176.29 173.10 173.52 3,674,720 -0.86(-0.49%)
Oct 24, 2024 173.32 174.95 172.91 174.38 3,487,883 +1.28(+0.74%)
Oct 23, 2024 174.50 176.07 173.01 173.10 4,829,847 -2.21(-1.26%)
Oct 22, 2024 175.45 175.85 174.28 175.31 5,509,865 +1.55(+0.89%)
Oct 21, 2024 174.45 175.15 173.16 173.76 4,197,573 -0.93(-0.53%)
Oct 18, 2024 176.80 176.97 174.58 174.69 5,001,307 -0.99(-0.56%)
Oct 17, 2024 177.50 177.75 175.14 175.68 5,473,577 +0.91(+0.52%)
Oct 16, 2024 173.50 174.91 171.64 174.77 6,382,783 +0.68(+0.39%)
Oct 15, 2024 176.94 178.22 173.75 174.09 5,847,136 -2.03(-1.15%)
Oct 14, 2024 176.55 177.22 175.50 176.12 4,688,304 +0.35(+0.20%)
Oct 11, 2024 175.49 177.00 174.40 175.77 5,869,445 +0.36(+0.21%)
Oct 10, 2024 177.65 178.30 174.18 175.41 7,114,402 -2.48(-1.39%)
Oct 09, 2024 174.17 178.21 173.42 177.89 8,130,830 +3.91(+2.25%)
Oct 08, 2024 170.22 174.25 170.06 173.98 7,858,568 +4.39(+2.59%)
Oct 07, 2024 170.04 171.94 169.17 169.59 6,805,806 -0.89(-0.52%)
Oct 04, 2024 168.33 170.52 167.79 170.48 6,399,480 +3.99(+2.40%)
Oct 03, 2024 166.52 167.48 165.87 166.49 5,046,300 -0.85(-0.51%)
Oct 02, 2024 167.22 168.80 166.90 167.33 7,088,719 +0.55(+0.33%)
Oct 01, 2024 169.84 170.13 165.60 166.78 7,611,148 -3.23(-1.90%)
Sep 30, 2024 169.12 170.14 166.08 170.02 10,235,682 +1.66(+0.98%)
Sep 27, 2024 167.71 168.73 166.14 168.36 8,994,605 +0.64(+0.38%)
Sep 26, 2024 167.27 167.98 166.11 167.72 7,105,953 +1.82(+1.09%)
Sep 25, 2024 167.31 168.37 165.29 165.91 7,154,585 +0.48(+0.29%)
Sep 24, 2024 165.37 165.73 163.55 165.43 6,168,373 -0.15(-0.09%)
Sep 23, 2024 166.85 166.96 163.89 165.58 7,951,594 -2.04(-1.22%)
Sep 20, 2024 166.75 168.45 166.23 167.62 12,215,173 +0.41(+0.24%)
Sep 19, 2024 166.88 167.78 164.14 167.21 10,097,131 +3.05(+1.86%)
Sep 18, 2024 167.24 167.24 163.36 164.16 12,287,133 -2.93(-1.76%)
Sep 17, 2024 169.90 170.26 166.40 167.09 12,603,298 -2.85(-1.68%)
Sep 16, 2024 164.62 173.60 164.14 169.95 27,423,822 +8.28(+5.12%)
Sep 13, 2024 173.31 173.54 160.64 161.67 25,785,964 +0.65(+0.40%)
Sep 12, 2024 158.68 161.98 157.55 161.02 16,278,188 +4.19(+2.67%)
Sep 11, 2024 156.43 159.08 154.49 156.83 12,646,144 +1.29(+0.83%)
Sep 10, 2024 153.88 160.16 152.78 155.54 37,438,036 +15.96(+11.44%)
Sep 09, 2024 142.17 142.98 139.20 139.58 20,207,842 -1.92(-1.35%)
Sep 06, 2024 143.47 143.62 139.09 141.49 11,179,899 -0.80(-0.56%)
Sep 05, 2024 141.08 142.96 139.99 142.29 8,752,636 +1.86(+1.32%)
Sep 04, 2024 138.13 140.78 137.64 140.43 6,257,934 +1.25(+0.90%)
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.