Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2024 125.41 125.41 123.62 123.71 622,468 -1.29(-1.03%)
Sep 27, 2024 124.00 125.14 123.41 125.00 463,596 +1.30(+1.05%)
Sep 26, 2024 121.76 123.77 120.68 123.70 659,833 +2.59(+2.14%)
Sep 25, 2024 122.01 122.71 120.58 121.11 893,318 -0.78(-0.64%)
Sep 24, 2024 122.73 122.77 121.25 121.89 1,429,896 -0.11(-0.09%)
Sep 23, 2024 122.43 122.64 120.47 122.00 705,627 +0.06(+0.05%)
Sep 20, 2024 124.50 124.76 121.18 121.94 3,037,976 -2.56(-2.06%)
Sep 19, 2024 123.80 125.49 123.07 124.50 1,046,627 +2.05(+1.67%)
Sep 18, 2024 121.50 123.99 120.89 122.45 1,058,734 +1.42(+1.17%)
Sep 17, 2024 117.51 121.18 117.51 121.03 1,058,440 +3.77(+3.22%)
Sep 16, 2024 114.76 117.61 114.76 117.26 1,153,977 +1.92(+1.66%)
Sep 13, 2024 115.50 116.69 114.78 115.34 820,677 +0.35(+0.30%)
Sep 12, 2024 114.00 115.32 113.63 114.99 488,628 +1.30(+1.14%)
Sep 11, 2024 113.75 114.75 113.16 113.69 560,641 -0.11(-0.10%)
Sep 10, 2024 115.37 115.46 113.33 113.80 980,689 -1.15(-1.00%)
Sep 09, 2024 115.74 116.98 114.78 114.95 711,126 -0.49(-0.42%)
Sep 06, 2024 116.53 117.28 115.02 115.44 564,428 -0.75(-0.65%)
Sep 05, 2024 118.57 118.57 115.69 116.19 608,993 -1.77(-1.50%)
Sep 04, 2024 117.40 120.64 117.40 117.96 745,722 -0.08(-0.07%)
Sep 03, 2024 117.49 119.37 116.95 118.04 495,008 -0.19(-0.16%)
Aug 30, 2024 117.19 118.54 116.94 118.23 510,178 +1.51(+1.29%)
Aug 29, 2024 118.04 118.36 116.60 116.72 580,172 -0.88(-0.75%)
Aug 28, 2024 117.41 117.86 116.69 117.60 385,473 -0.39(-0.33%)
Aug 27, 2024 116.82 118.21 116.60 117.99 909,937 +0.75(+0.64%)
Aug 26, 2024 118.00 118.38 117.18 117.24 677,969 -0.79(-0.67%)
Aug 23, 2024 118.22 118.47 116.18 118.03 966,279 +0.27(+0.23%)
Aug 22, 2024 119.72 119.85 117.38 117.76 458,655 -2.02(-1.69%)
Aug 21, 2024 118.93 120.70 118.72 119.78 565,339 +0.91(+0.77%)
Aug 20, 2024 119.38 119.52 117.69 118.87 754,604 +0.89(+0.75%)
Aug 19, 2024 116.93 118.33 116.93 117.98 432,666 +1.19(+1.02%)
Aug 16, 2024 117.27 118.55 114.76 116.79 982,552 -0.32(-0.27%)
Aug 15, 2024 118.94 119.24 116.52 117.11 705,763 -1.62(-1.36%)
Aug 14, 2024 118.52 120.12 117.30 118.73 583,736 +0.03(+0.03%)
Aug 13, 2024 120.00 120.40 118.03 118.70 656,407 -1.30(-1.08%)
Aug 12, 2024 118.78 120.06 117.22 120.00 793,326 +2.33(+1.98%)
Aug 09, 2024 118.51 119.94 115.32 117.67 1,288,516 +0.75(+0.64%)
Aug 08, 2024 112.38 120.08 112.38 116.92 2,531,513 +7.42(+6.78%)
Aug 07, 2024 109.20 110.46 108.71 109.50 1,263,082 +0.46(+0.42%)
Aug 06, 2024 107.89 110.30 107.67 109.04 1,271,879 +1.54(+1.43%)
Aug 05, 2024 104.02 107.58 102.46 107.50 592,852 -0.35(-0.32%)
Aug 02, 2024 108.43 109.74 107.35 107.85 581,056 -1.56(-1.43%)
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.