Historical Prices

Date Open High Low Close Volume Change (%)
Dec 10, 2024 114.11 114.88 111.86 112.02 2,486,722 -2.32(-2.03%)
Dec 09, 2024 120.14 121.00 114.16 114.34 2,007,227 -5.82(-4.84%)
Dec 06, 2024 118.79 120.46 118.19 120.16 1,131,812 +1.79(+1.51%)
Dec 05, 2024 118.13 118.83 117.38 118.37 1,414,173 -0.49(-0.41%)
Dec 04, 2024 121.07 121.23 118.20 118.86 1,420,895 -1.30(-1.08%)
Dec 03, 2024 122.00 122.88 120.11 120.16 2,275,232 -1.43(-1.18%)
Dec 02, 2024 123.00 123.03 121.16 121.59 1,908,318 -2.08(-1.68%)
Nov 29, 2024 124.39 124.98 123.43 123.67 858,209 -0.57(-0.46%)
Nov 27, 2024 124.72 125.38 123.62 124.24 831,023 +0.63(+0.51%)
Nov 26, 2024 120.81 123.67 120.58 123.61 1,018,808 +2.83(+2.34%)
Nov 25, 2024 119.85 121.21 119.37 120.78 2,292,461 +1.68(+1.41%)
Nov 22, 2024 119.24 119.71 118.28 119.10 692,266 +0.37(+0.31%)
Nov 21, 2024 116.31 119.51 116.09 118.73 1,475,836 +2.43(+2.09%)
Nov 20, 2024 115.60 116.52 114.88 116.30 691,921 -0.21(-0.18%)
Nov 19, 2024 114.93 116.73 114.63 116.51 1,028,585 +1.01(+0.87%)
Nov 18, 2024 113.62 115.65 113.41 115.50 1,440,426 +0.62(+0.54%)
Nov 15, 2024 112.68 115.46 112.30 114.88 1,486,102 +1.76(+1.56%)
Nov 14, 2024 116.14 116.25 112.93 113.12 1,357,116 -2.86(-2.47%)
Nov 13, 2024 115.52 116.92 114.94 115.98 1,182,369 +1.48(+1.29%)
Nov 12, 2024 117.10 117.63 114.04 114.50 1,735,276 -2.94(-2.50%)
Nov 11, 2024 118.97 119.99 117.41 117.44 1,392,433 -2.27(-1.90%)
Nov 08, 2024 117.49 120.68 117.44 119.71 1,266,780 +2.79(+2.39%)
Nov 07, 2024 113.84 117.08 112.73 116.92 2,278,473 +2.48(+2.17%)
Nov 06, 2024 121.78 124.44 112.11 114.44 4,447,933 -11.29(-8.98%)
Nov 05, 2024 122.44 125.88 122.44 125.73 1,669,023 +3.38(+2.76%)
Nov 04, 2024 121.45 122.87 121.21 122.35 1,480,996 +1.19(+0.98%)
Nov 01, 2024 124.88 125.25 120.99 121.16 1,847,915 -2.57(-2.08%)
Oct 31, 2024 126.89 127.30 123.63 123.73 2,055,210 -3.91(-3.06%)
Oct 30, 2024 127.69 129.14 126.91 127.64 1,106,546 +0.04(+0.03%)
Oct 29, 2024 127.67 128.73 126.92 127.60 928,846 -0.54(-0.42%)
Oct 28, 2024 128.92 129.67 127.81 128.14 1,479,280 +0.44(+0.34%)
Oct 25, 2024 126.80 130.24 126.77 127.70 2,016,334 +1.73(+1.37%)
Oct 24, 2024 125.89 127.05 125.14 125.97 1,083,021 +0.43(+0.34%)
Oct 23, 2024 123.34 126.55 123.25 125.54 1,498,055 +1.67(+1.35%)
Oct 22, 2024 122.99 124.75 122.50 123.87 1,122,648 +0.46(+0.37%)
Oct 21, 2024 124.99 125.64 122.99 123.41 1,616,594 -2.35(-1.87%)
Oct 18, 2024 124.86 125.81 123.69 125.76 1,025,238 +1.30(+1.04%)
Oct 17, 2024 123.54 124.79 123.25 124.46 1,020,078 +1.04(+0.84%)
Oct 16, 2024 122.33 124.12 121.92 123.42 1,231,446 +1.42(+1.16%)
Oct 15, 2024 122.23 123.55 121.54 122.00 1,144,385 +0.80(+0.66%)
Oct 14, 2024 120.27 121.32 119.82 121.20 812,612 +0.86(+0.71%)
Oct 11, 2024 119.59 120.67 119.28 120.34 719,079 +1.32(+1.11%)
Oct 10, 2024 120.00 120.59 118.38 119.02 1,557,916 -1.47(-1.22%)
Oct 09, 2024 119.25 120.70 118.83 120.49 1,016,657 +1.65(+1.39%)
Oct 08, 2024 117.68 119.30 116.89 118.84 990,848 +2.07(+1.77%)
Oct 07, 2024 117.36 117.57 116.16 116.77 999,845 -1.51(-1.28%)
Oct 04, 2024 118.00 118.81 117.08 118.28 879,166 -0.15(-0.13%)
Oct 03, 2024 119.22 119.40 117.41 118.43 948,225 -0.97(-0.81%)
Oct 02, 2024 117.21 119.56 116.65 119.40 1,039,472 +1.16(+0.98%)
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.