Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2024 157.26 159.05 157.26 158.31 1,252,403 +1.05(+0.67%)
Aug 29, 2024 155.95 157.91 154.79 157.26 919,922 +1.82(+1.17%)
Aug 28, 2024 157.20 157.67 154.79 155.44 1,376,751 -1.05(-0.67%)
Aug 27, 2024 155.22 157.10 154.44 156.49 937,545 +1.37(+0.88%)
Aug 26, 2024 153.12 155.22 152.82 155.12 1,316,532 +2.06(+1.35%)
Aug 23, 2024 151.00 153.50 150.68 153.06 943,993 +1.94(+1.28%)
Aug 22, 2024 151.33 151.73 150.66 151.12 1,102,629 +0.50(+0.33%)
Aug 21, 2024 151.99 152.46 150.15 150.62 845,238 -0.72(-0.48%)
Aug 20, 2024 149.08 151.83 148.79 151.34 1,565,316 +2.16(+1.45%)
Aug 19, 2024 145.65 149.48 145.65 149.18 1,511,907 +3.78(+2.60%)
Aug 16, 2024 145.81 146.77 145.33 145.40 926,065 -0.53(-0.36%)
Aug 15, 2024 145.00 146.00 143.25 145.93 1,183,291 +1.41(+0.98%)
Aug 14, 2024 142.48 144.84 141.85 144.52 835,977 +0.89(+0.62%)
Aug 13, 2024 142.02 143.71 141.08 143.63 1,057,058 +1.84(+1.30%)
Aug 12, 2024 142.56 142.83 140.95 141.79 1,043,861 -1.24(-0.87%)
Aug 09, 2024 143.58 143.98 141.28 143.03 1,100,966 -1.30(-0.90%)
Aug 08, 2024 143.25 145.21 142.86 144.33 871,087 +0.53(+0.37%)
Aug 07, 2024 143.23 146.82 143.23 143.80 1,457,599 +0.57(+0.40%)
Aug 06, 2024 142.96 144.10 141.62 143.23 1,976,127 +0.56(+0.39%)
Aug 05, 2024 143.92 145.58 141.88 142.67 2,074,524 -1.42(-0.99%)
Aug 02, 2024 142.00 145.00 138.85 144.09 2,902,885 +9.95(+7.42%)
Aug 01, 2024 132.60 135.17 130.95 134.14 2,626,761 +2.21(+1.68%)
Jul 31, 2024 132.51 133.11 130.54 131.93 1,764,443 +0.20(+0.15%)
Jul 30, 2024 131.90 132.34 129.19 131.73 1,516,398 -2.16(-1.61%)
Jul 29, 2024 134.42 135.12 132.12 133.89 1,584,603 -0.72(-0.53%)
Jul 26, 2024 134.06 135.30 133.46 134.61 1,452,889 +1.26(+0.94%)
Jul 25, 2024 133.14 135.38 132.99 133.35 1,083,513 +0.55(+0.41%)
Jul 24, 2024 132.66 133.76 131.56 132.80 767,748 +0.24(+0.18%)
Jul 23, 2024 132.38 132.89 131.33 132.56 1,075,323 -0.47(-0.35%)
Jul 22, 2024 135.50 135.84 130.37 133.03 1,498,455 -2.11(-1.56%)
Jul 19, 2024 137.66 137.66 134.65 135.14 827,185 -1.17(-0.86%)
Jul 18, 2024 136.98 138.80 136.17 136.31 906,346 -0.89(-0.65%)
Jul 17, 2024 136.06 137.59 135.82 137.20 1,170,296 +1.34(+0.99%)
Jul 16, 2024 134.13 136.35 134.12 135.86 1,012,681 +1.71(+1.27%)
Jul 15, 2024 136.03 136.23 134.06 134.15 931,498 -2.25(-1.65%)
Jul 12, 2024 135.55 137.29 135.55 136.40 734,752 +1.56(+1.16%)
Jul 11, 2024 135.00 136.07 134.25 134.84 1,053,056 +0.16(+0.12%)
Jul 10, 2024 131.80 134.75 131.77 134.68 1,190,082 +2.83(+2.15%)
Jul 09, 2024 132.12 132.27 131.37 131.85 1,109,944 -1.00(-0.75%)
Jul 08, 2024 133.30 133.72 131.75 132.85 1,105,001 -0.37(-0.28%)
Jul 05, 2024 132.46 133.42 131.10 133.22 1,029,186 +0.76(+0.57%)
Jul 03, 2024 133.55 134.22 132.39 132.46 548,523 -1.09(-0.82%)
Jul 02, 2024 134.46 134.70 133.25 133.55 903,115 -0.69(-0.51%)
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.