Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2024 156.42 157.67 155.28 156.51 2,047,687 -0.32(-0.20%)
Oct 29, 2024 156.62 157.92 156.22 156.83 1,342,226 -0.89(-0.56%)
Oct 28, 2024 157.89 158.92 157.02 157.72 1,062,709 +1.03(+0.66%)
Oct 25, 2024 158.82 158.82 156.50 156.69 1,040,135 -2.29(-1.44%)
Oct 24, 2024 159.02 159.30 158.24 158.98 971,604 -0.04(-0.03%)
Oct 23, 2024 157.18 159.33 157.10 159.02 941,244 -0.15(-0.09%)
Oct 22, 2024 159.16 159.98 158.03 159.17 871,806 -1.22(-0.76%)
Oct 21, 2024 161.96 162.18 160.06 160.39 790,953 -1.57(-0.97%)
Oct 18, 2024 162.18 162.44 160.70 161.96 682,802 -0.65(-0.40%)
Oct 17, 2024 163.42 163.86 162.22 162.61 664,148 -0.82(-0.50%)
Oct 16, 2024 161.82 163.57 161.60 163.43 722,392 +0.09(+0.06%)
Oct 15, 2024 162.54 164.10 162.11 163.34 1,076,435 +1.83(+1.13%)
Oct 14, 2024 160.62 161.74 160.00 161.51 991,425 +1.21(+0.75%)
Oct 11, 2024 158.86 160.57 158.39 160.30 864,048 +2.25(+1.42%)
Oct 10, 2024 159.57 159.93 157.55 158.05 884,818 -1.48(-0.93%)
Oct 09, 2024 160.50 160.50 158.60 159.53 1,042,199 -0.26(-0.16%)
Oct 08, 2024 159.48 160.45 157.04 159.79 924,166 -0.81(-0.50%)
Oct 07, 2024 161.49 161.49 159.66 160.60 687,455 -0.97(-0.60%)
Oct 04, 2024 160.50 162.03 159.72 161.57 798,279 +0.20(+0.12%)
Oct 03, 2024 164.00 164.69 161.18 161.37 1,166,785 -3.33(-2.02%)
Oct 02, 2024 165.05 165.49 163.03 164.70 849,828 -0.62(-0.38%)
Oct 01, 2024 166.00 167.22 163.79 165.32 1,596,544 +2.41(+1.48%)
Sep 30, 2024 163.64 164.31 161.84 162.91 909,546 -0.51(-0.31%)
Sep 27, 2024 161.89 164.07 161.60 163.42 646,265 +1.51(+0.93%)
Sep 26, 2024 162.25 163.78 160.65 161.91 1,426,512 -1.06(-0.65%)
Sep 25, 2024 165.48 166.00 162.71 162.97 1,180,305 -1.62(-0.98%)
Sep 24, 2024 165.00 166.69 164.29 164.59 860,731 -0.25(-0.15%)
Sep 23, 2024 162.59 165.72 161.66 164.84 951,266 +1.51(+0.92%)
Sep 20, 2024 161.95 164.37 161.50 163.33 2,761,616 +1.29(+0.80%)
Sep 19, 2024 163.29 163.50 161.28 162.04 1,400,937 -1.43(-0.87%)
Sep 18, 2024 164.69 165.61 161.75 163.47 868,326 -1.22(-0.74%)
Sep 17, 2024 164.74 165.96 164.43 164.69 820,698 -1.26(-0.76%)
Sep 16, 2024 167.50 169.09 165.45 165.95 870,160 -0.32(-0.19%)
Sep 13, 2024 164.92 166.49 164.69 166.27 1,036,818 +1.30(+0.79%)
Sep 12, 2024 163.31 165.06 162.13 164.97 872,744 +0.98(+0.60%)
Sep 11, 2024 166.36 166.36 162.28 163.99 1,029,745 -2.98(-1.78%)
Sep 10, 2024 165.19 167.75 164.45 166.97 1,123,892 +1.77(+1.07%)
Sep 09, 2024 164.16 166.46 163.58 165.20 1,409,368 +0.45(+0.27%)
Sep 06, 2024 165.02 166.49 164.57 164.75 1,567,659 -0.07(-0.04%)
Sep 05, 2024 164.50 165.71 163.58 164.82 1,790,941 +0.64(+0.39%)
Sep 04, 2024 161.00 164.40 160.40 164.18 1,492,660 +3.06(+1.90%)
Sep 03, 2024 159.92 162.67 159.59 161.12 1,691,434 +2.81(+1.77%)
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 +2.11(+1.48%)
Aug 13, 2024 140.81 142.49 139.88 142.41 1,066,113 +1.82(+1.30%)
Aug 12, 2024 141.35 141.62 139.75 140.59 1,052,803 -1.23(-0.87%)
Aug 09, 2024 142.36 142.76 140.09 141.81 1,110,397 -1.29(-0.90%)
Aug 08, 2024 142.03 143.97 141.65 143.10 878,549 +0.53(+0.37%)
Aug 07, 2024 142.01 145.57 142.01 142.58 1,470,086 +0.57(+0.40%)
Aug 06, 2024 141.75 142.88 140.42 142.01 1,993,056 +0.56(+0.39%)
Aug 05, 2024 142.70 144.34 140.68 141.46 2,092,296 -1.41(-0.99%)
Aug 02, 2024 140.79 143.77 137.67 142.87 2,927,753 +9.87(+7.42%)
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.