Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2024 122.34 122.81 121.75 121.86 4,850,307 -0.93(-0.76%)
Oct 29, 2024 125.41 125.50 122.68 122.79 5,102,180 -2.64(-2.10%)
Oct 28, 2024 125.23 125.91 124.63 125.43 4,453,405 +0.27(+0.22%)
Oct 25, 2024 126.06 126.25 124.80 125.16 4,716,211 -0.01(-0.01%)
Oct 24, 2024 126.38 126.67 125.12 125.17 4,171,482 -2.04(-1.60%)
Oct 23, 2024 126.91 127.50 125.63 127.21 5,450,060 +1.68(+1.34%)
Oct 22, 2024 127.99 128.70 123.53 125.53 5,745,879 -0.37(-0.29%)
Oct 21, 2024 125.90 126.43 124.70 125.90 4,764,696 -0.02(-0.02%)
Oct 18, 2024 126.15 126.27 125.03 125.92 4,356,339 +0.17(+0.14%)
Oct 17, 2024 126.47 127.00 125.13 125.75 2,463,564 -0.47(-0.37%)
Oct 16, 2024 124.77 126.24 124.19 126.22 3,126,234 +1.19(+0.95%)
Oct 15, 2024 125.97 126.82 124.69 125.03 7,521,221 +0.39(+0.31%)
Oct 14, 2024 123.74 124.83 123.27 124.64 1,929,908 +0.71(+0.57%)
Oct 11, 2024 123.00 123.93 122.90 123.93 2,556,168 +0.99(+0.81%)
Oct 10, 2024 123.63 124.07 122.41 122.94 2,786,927 -1.01(-0.81%)
Oct 09, 2024 123.03 124.74 122.60 123.95 3,210,349 +0.45(+0.36%)
Oct 08, 2024 125.43 125.94 123.27 123.50 3,194,192 -1.55(-1.24%)
Oct 07, 2024 124.85 125.68 124.25 125.05 4,605,866 +0.14(+0.11%)
Oct 04, 2024 123.70 124.98 123.15 124.91 3,055,828 +1.24(+1.00%)
Oct 03, 2024 124.50 124.90 123.20 123.67 4,765,526 -0.37(-0.30%)
Oct 02, 2024 125.22 125.53 123.64 124.04 3,802,616 -0.35(-0.28%)
Oct 01, 2024 121.18 124.59 120.14 124.39 7,201,474 +3.23(+2.67%)
Sep 30, 2024 120.68 121.29 119.77 121.16 5,476,532 +0.77(+0.64%)
Sep 27, 2024 119.94 121.24 119.62 120.39 7,941,918 +0.07(+0.06%)
Sep 26, 2024 120.24 121.88 120.13 120.32 6,202,557 -0.58(-0.48%)
Sep 25, 2024 120.51 121.45 120.36 120.90 5,713,580 +0.86(+0.72%)
Sep 24, 2024 120.13 120.25 119.08 120.04 5,844,638 -0.23(-0.19%)
Sep 23, 2024 118.67 120.48 118.21 120.27 6,806,098 +2.12(+1.79%)
Sep 20, 2024 118.20 118.89 117.86 118.15 16,958,568 -0.67(-0.56%)
Sep 19, 2024 118.70 119.21 117.26 118.82 5,270,632 +0.78(+0.66%)
Sep 18, 2024 118.97 119.61 117.77 118.04 4,437,022 -0.69(-0.58%)
Sep 17, 2024 118.50 119.03 117.75 118.73 5,101,688 -0.47(-0.39%)
Sep 16, 2024 119.97 120.55 118.06 119.20 6,025,440 +0.08(+0.07%)
Sep 13, 2024 119.90 120.19 118.89 119.12 4,708,015 -0.98(-0.82%)
Sep 12, 2024 119.00 120.15 118.80 120.10 4,229,779 +0.84(+0.70%)
Sep 11, 2024 119.87 119.87 117.35 119.26 4,856,992 -1.04(-0.86%)
Sep 10, 2024 121.51 121.71 119.91 120.30 3,806,709 -0.86(-0.71%)
Sep 09, 2024 119.64 121.33 119.29 121.16 4,491,026 +2.72(+2.30%)
Sep 06, 2024 119.65 120.77 118.07 118.44 3,983,711 -1.20(-1.00%)
Sep 05, 2024 121.19 121.61 118.65 119.64 5,764,169 -1.47(-1.21%)
Sep 04, 2024 121.10 122.32 120.77 121.11 4,483,421 +0.12(+0.10%)
Sep 03, 2024 123.12 123.66 120.68 120.99 5,543,844 -2.35(-1.91%)
Aug 30, 2024 122.05 123.70 121.96 123.34 6,371,996 +1.05(+0.86%)
Aug 29, 2024 121.09 122.74 120.54 122.29 3,547,180 +1.45(+1.20%)
Aug 28, 2024 119.77 121.35 119.68 120.84 4,286,282 +1.35(+1.13%)
Aug 27, 2024 118.68 119.59 118.39 119.49 4,100,612 +0.79(+0.67%)
Aug 26, 2024 118.69 119.73 118.39 118.70 6,260,494 +0.18(+0.15%)
Aug 23, 2024 118.29 118.89 117.91 118.52 3,427,511 +0.50(+0.42%)
Aug 22, 2024 117.36 118.06 117.17 118.02 3,743,622 +0.76(+0.65%)
Aug 21, 2024 118.50 118.64 116.95 117.26 3,050,882 -0.69(-0.58%)
Aug 20, 2024 118.33 118.68 117.24 117.95 6,129,022 -0.40(-0.34%)
Aug 19, 2024 118.00 118.52 117.97 118.35 5,389,641 +0.40(+0.34%)
Aug 16, 2024 117.87 118.62 117.57 117.95 5,251,487 +0.22(+0.19%)
Aug 15, 2024 117.88 118.36 116.90 117.73 5,659,776 +0.71(+0.60%)
Aug 14, 2024 116.22 117.20 116.02 117.02 5,857,932 +0.79(+0.68%)
Aug 13, 2024 116.17 116.64 115.45 116.24 5,942,724 +0.26(+0.22%)
Aug 12, 2024 116.24 116.81 115.14 115.98 8,647,815 +0.45(+0.39%)
Aug 09, 2024 114.43 115.67 114.26 115.53 5,564,049 +1.05(+0.91%)
Aug 08, 2024 113.29 115.22 113.09 114.49 8,936,422 +0.94(+0.83%)
Aug 07, 2024 113.69 115.36 113.00 113.54 5,582,863 -0.25(-0.22%)
Aug 06, 2024 114.97 116.20 113.51 113.79 4,666,691 -0.77(-0.67%)
Aug 05, 2024 114.50 115.82 113.76 114.56 5,919,815 -1.26(-1.09%)
Aug 02, 2024 115.63 117.67 114.46 115.82 4,611,840 -0.30(-0.26%)
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.