Historical Prices

Date Open High Low Close Volume Change (%)
Dec 20, 2024 177.38 185.52 177.38 184.75 4,134,831 +5.20(+2.90%)
Dec 19, 2024 179.00 180.65 176.79 179.55 952,146 +3.32(+1.88%)
Dec 18, 2024 187.09 187.17 176.06 176.23 2,143,756 -4.41(-2.44%)
Dec 17, 2024 181.65 182.08 179.47 180.64 1,167,588 -1.95(-1.07%)
Dec 16, 2024 181.38 183.95 178.01 182.59 1,157,350 -0.41(-0.22%)
Dec 13, 2024 184.22 184.98 182.24 183.00 871,897 -1.56(-0.85%)
Dec 12, 2024 189.72 190.63 184.47 184.56 1,235,373 -5.73(-3.01%)
Dec 11, 2024 188.75 191.31 188.75 190.29 888,177 +1.88(+1.00%)
Dec 10, 2024 190.91 191.94 187.71 188.41 1,062,136 -1.11(-0.59%)
Dec 09, 2024 189.80 192.34 188.53 189.52 911,274 -1.20(-0.63%)
Dec 06, 2024 191.08 192.00 189.48 190.72 1,131,008 -0.29(-0.15%)
Dec 05, 2024 188.67 192.28 187.35 191.01 1,105,284 +2.71(+1.44%)
Dec 04, 2024 182.62 188.51 182.57 188.30 930,632 +4.61(+2.51%)
Dec 03, 2024 185.73 186.67 183.30 183.69 625,534 -1.32(-0.71%)
Dec 02, 2024 184.72 187.40 183.12 185.01 1,162,759 +0.39(+0.21%)
Nov 29, 2024 185.59 186.35 184.41 184.62 695,094 -0.30(-0.16%)
Nov 27, 2024 187.73 187.74 184.61 184.92 855,949 -1.36(-0.73%)
Nov 26, 2024 184.09 186.53 183.21 186.28 991,594 +2.20(+1.20%)
Nov 25, 2024 187.00 188.44 183.92 184.08 1,810,521 -0.84(-0.45%)
Nov 22, 2024 184.78 186.92 184.27 184.92 1,215,629 +1.41(+0.77%)
Nov 21, 2024 180.00 183.80 178.42 183.51 986,718 +4.41(+2.46%)
Nov 20, 2024 177.77 179.50 176.81 179.10 1,121,970 +2.04(+1.15%)
Nov 19, 2024 178.02 178.41 175.62 177.06 1,116,687 -3.34(-1.85%)
Nov 18, 2024 180.17 181.00 178.45 180.40 1,282,777 -0.95(-0.52%)
Nov 15, 2024 180.02 181.98 177.59 181.35 2,213,867 -0.91(-0.50%)
Nov 14, 2024 180.50 183.66 180.50 182.26 1,198,404 +1.93(+1.07%)
Nov 13, 2024 182.53 183.30 179.11 180.33 1,391,086 -1.67(-0.92%)
Nov 12, 2024 181.82 185.17 179.78 182.00 1,729,706 -2.32(-1.26%)
Nov 11, 2024 182.63 187.62 180.02 184.32 2,037,255 +3.56(+1.97%)
Nov 08, 2024 181.06 190.40 179.94 180.76 4,871,476 +6.63(+3.81%)
Nov 07, 2024 171.24 174.42 170.95 174.13 2,913,944 +2.28(+1.33%)
Nov 06, 2024 169.16 173.61 168.45 171.85 2,347,114 +6.98(+4.23%)
Nov 05, 2024 161.71 166.61 161.11 164.87 1,778,779 +3.76(+2.33%)
Nov 04, 2024 159.21 161.54 158.55 161.11 1,079,975 +1.71(+1.07%)
Nov 01, 2024 156.38 160.13 156.02 159.40 1,212,229 +3.09(+1.98%)
Oct 31, 2024 161.80 162.10 154.00 156.31 2,273,105 -4.84(-3.00%)
Oct 30, 2024 158.67 161.76 158.08 161.15 1,348,484 +2.29(+1.44%)
Oct 29, 2024 157.21 160.43 157.21 158.86 1,381,492 +0.86(+0.54%)
Oct 28, 2024 158.89 159.53 156.60 158.00 953,334 -0.39(-0.25%)
Oct 25, 2024 160.51 161.00 158.06 158.39 973,419 -2.06(-1.28%)
Oct 24, 2024 158.97 160.58 158.06 160.45 759,708 +2.09(+1.32%)
Oct 23, 2024 160.20 161.62 156.74 158.36 997,920 -2.83(-1.76%)
Oct 22, 2024 163.00 163.17 160.46 161.19 1,145,694 -1.98(-1.21%)
Oct 21, 2024 160.00 164.65 159.53 163.17 1,828,450 +3.56(+2.23%)
Oct 18, 2024 159.02 160.47 156.67 159.61 1,808,478 +1.60(+1.01%)
Oct 17, 2024 160.51 161.88 155.48 158.01 5,196,193 +7.17(+4.75%)
Oct 16, 2024 151.44 152.15 150.12 150.84 1,244,727 -0.36(-0.24%)
Oct 15, 2024 150.34 152.57 150.29 151.20 960,495 +0.79(+0.53%)
Oct 14, 2024 150.94 151.23 149.23 150.41 1,316,085 -0.09(-0.06%)
Oct 11, 2024 151.13 152.02 149.86 150.50 1,223,232 -0.36(-0.24%)
Oct 10, 2024 152.20 152.89 149.57 150.86 1,178,124 -1.93(-1.26%)
Oct 09, 2024 151.52 153.29 148.52 152.79 1,668,426 +0.84(+0.55%)
Oct 08, 2024 151.36 153.83 151.03 151.95 1,624,248 +0.95(+0.63%)
Oct 07, 2024 150.23 152.68 149.45 151.00 1,098,487 +0.28(+0.19%)
Oct 04, 2024 149.61 151.61 149.34 150.72 1,245,234 +3.88(+2.64%)
Oct 03, 2024 146.28 147.07 143.86 146.84 1,383,869 -0.92(-0.62%)
Oct 02, 2024 145.11 147.87 144.77 147.76 848,947 +1.29(+0.88%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Copyright © 1995-2016 Knight Sac Media. All rights reserved.Stock quotes are delayed at least 15 minutes - See Terms of Use.