Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 161.80 162.10 154.00 156.31 2,273,103 -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%)
Oct 01, 2024 148.02 148.07 144.06 146.47 930,504 -1.55(-1.05%)
Sep 30, 2024 148.73 148.76 146.31 148.02 1,041,757 -1.07(-0.72%)
Sep 27, 2024 149.50 150.90 147.70 149.09 948,825 +0.61(+0.41%)
Sep 26, 2024 147.57 149.45 146.56 148.48 1,290,104 +2.99(+2.06%)
Sep 25, 2024 145.63 146.59 144.20 145.49 1,744,545 -2.43(-1.64%)
Sep 24, 2024 145.00 147.99 144.49 147.92 1,487,098 +3.88(+2.69%)
Sep 23, 2024 144.03 144.49 142.43 144.04 979,764 +0.00(+0.00%)
Sep 20, 2024 142.54 144.18 141.64 144.04 2,647,776 +1.50(+1.05%)
Sep 19, 2024 142.71 145.11 141.60 142.54 1,642,845 +2.88(+2.07%)
Sep 18, 2024 137.44 140.91 136.86 139.66 1,315,804 +1.25(+0.90%)
Sep 17, 2024 136.20 139.78 135.80 138.41 1,757,957 +2.62(+1.93%)
Sep 16, 2024 136.56 137.42 134.82 135.79 792,699 +0.02(+0.01%)
Sep 13, 2024 133.51 135.87 132.98 135.77 1,067,047 +3.55(+2.68%)
Sep 12, 2024 130.47 132.85 129.94 132.22 1,036,560 +2.39(+1.84%)
Sep 11, 2024 130.62 130.93 126.46 129.83 1,484,974 -1.27(-0.97%)
Sep 10, 2024 133.71 133.71 129.17 131.10 1,311,204 -1.76(-1.32%)
Sep 09, 2024 132.99 134.47 131.85 132.86 1,298,987 +0.60(+0.45%)
Sep 06, 2024 135.16 136.88 131.72 132.26 1,234,041 -2.93(-2.17%)
Sep 05, 2024 134.00 137.67 133.57 135.19 1,340,714 +0.27(+0.20%)
Sep 04, 2024 136.20 137.72 134.74 134.92 1,065,051 -1.82(-1.33%)
Sep 03, 2024 138.56 139.63 135.88 136.74 1,532,127 -2.35(-1.69%)
Aug 30, 2024 142.23 142.23 138.39 139.09 2,008,340 -1.82(-1.29%)
Aug 29, 2024 141.00 142.42 139.94 140.91 1,263,186 +1.19(+0.85%)
Aug 28, 2024 139.80 140.51 138.79 139.72 1,236,260 -1.08(-0.77%)
Aug 27, 2024 136.69 141.79 136.36 140.80 1,710,911 +3.68(+2.68%)
Aug 26, 2024 138.13 139.68 136.99 137.12 1,270,610 -1.01(-0.73%)
Aug 23, 2024 134.40 138.90 133.91 138.13 1,303,564 +5.01(+3.76%)
Aug 22, 2024 133.63 135.15 132.72 133.12 1,065,470 -0.07(-0.05%)
Aug 21, 2024 134.00 134.84 131.93 133.19 1,279,801 -0.33(-0.25%)
Aug 20, 2024 135.00 136.26 133.34 133.52 1,333,395 -1.94(-1.43%)
Aug 19, 2024 131.95 135.64 131.58 135.46 1,552,503 +4.42(+3.37%)
Aug 16, 2024 130.93 131.80 130.15 131.04 1,675,629 -1.18(-0.89%)
Aug 15, 2024 130.25 132.87 129.71 132.22 1,569,755 +3.19(+2.47%)
Aug 14, 2024 131.02 132.48 127.61 129.03 2,829,970 -1.55(-1.19%)
Aug 13, 2024 128.43 130.69 127.44 130.58 1,868,284 +3.69(+2.91%)
Aug 12, 2024 128.51 129.69 126.33 126.89 2,417,235 -3.12(-2.40%)
Aug 09, 2024 130.00 131.31 125.50 130.01 6,092,489 +12.04(+10.21%)
Aug 08, 2024 113.37 118.56 112.68 117.97 4,095,906 +4.73(+4.18%)
Aug 07, 2024 115.00 116.17 111.08 113.24 3,039,937 -4.29(-3.65%)
Aug 06, 2024 113.00 117.81 112.54 117.53 2,951,234 +5.41(+4.83%)
Aug 05, 2024 111.75 114.34 110.20 112.12 3,321,265 -3.37(-2.92%)
Aug 02, 2024 116.50 117.17 113.19 115.49 3,053,141 -5.99(-4.93%)
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.