Historical Prices

Date Open High Low Close Volume Change (%)
Dec 20, 2024 131.59 132.31 131.05 131.32 5,579,485 -0.77(-0.58%)
Dec 19, 2024 130.74 132.33 130.35 132.09 1,785,036 +1.72(+1.32%)
Dec 18, 2024 130.31 132.01 130.00 130.37 3,048,425 -0.77(-0.59%)
Dec 17, 2024 130.21 131.99 130.00 131.14 3,378,695 -0.22(-0.17%)
Dec 16, 2024 132.23 133.03 131.31 131.36 2,792,383 +0.02(+0.02%)
Dec 13, 2024 130.54 132.03 130.03 131.34 1,621,590 +0.45(+0.34%)
Dec 12, 2024 131.00 131.90 130.11 130.89 1,763,150 +0.28(+0.21%)
Dec 11, 2024 133.14 133.90 130.38 130.61 2,094,249 -2.46(-1.85%)
Dec 10, 2024 132.22 133.97 131.98 133.07 2,662,501 +0.12(+0.09%)
Dec 09, 2024 134.50 135.09 131.59 132.95 3,425,375 -1.78(-1.32%)
Dec 06, 2024 137.12 137.77 134.50 134.73 2,207,245 -3.42(-2.48%)
Dec 05, 2024 137.09 138.32 136.60 138.15 2,200,795 +1.36(+0.99%)
Dec 04, 2024 136.05 136.79 135.35 136.79 2,068,165 -0.02(-0.01%)
Dec 03, 2024 139.29 139.75 136.51 136.81 2,187,693 -2.75(-1.97%)
Dec 02, 2024 139.76 140.40 138.37 139.56 2,397,070 +0.21(+0.15%)
Nov 29, 2024 138.02 139.80 138.01 139.35 1,213,091 +0.15(+0.11%)
Nov 27, 2024 139.86 140.60 138.98 139.20 1,466,847 -0.53(-0.38%)
Nov 26, 2024 139.05 140.27 138.82 139.73 2,027,000 +0.59(+0.42%)
Nov 25, 2024 139.08 139.75 137.87 139.14 4,025,035 +0.72(+0.52%)
Nov 22, 2024 137.76 139.10 137.49 138.42 1,977,598 +1.39(+1.01%)
Nov 21, 2024 136.50 137.99 136.05 137.03 1,618,484 +0.66(+0.48%)
Nov 20, 2024 135.31 136.51 134.65 136.37 1,883,450 +0.76(+0.56%)
Nov 19, 2024 135.72 136.65 134.89 135.61 1,767,472 -0.40(-0.29%)
Nov 18, 2024 133.74 136.31 133.44 136.01 2,038,448 +1.93(+1.44%)
Nov 15, 2024 131.57 135.22 131.50 134.08 3,199,117 +2.40(+1.82%)
Nov 14, 2024 131.71 132.76 130.84 131.68 1,543,431 -0.51(-0.39%)
Nov 13, 2024 133.51 133.51 131.96 132.19 1,494,845 +0.05(+0.04%)
Nov 12, 2024 134.00 134.24 132.02 132.14 2,525,039 -1.12(-0.84%)
Nov 11, 2024 133.32 134.59 133.07 133.26 1,569,785 -0.35(-0.26%)
Nov 08, 2024 132.54 134.39 132.20 133.61 1,703,483 +1.36(+1.03%)
Nov 07, 2024 132.27 133.86 132.09 132.25 1,879,906 +0.61(+0.46%)
Nov 06, 2024 136.15 136.26 130.85 131.64 2,235,360 -3.19(-2.37%)
Nov 05, 2024 133.89 134.86 133.50 134.83 1,414,849 +1.09(+0.82%)
Nov 04, 2024 135.05 135.94 133.62 133.74 1,537,719 -0.87(-0.65%)
Nov 01, 2024 134.62 135.49 134.14 134.61 1,678,235 +0.43(+0.32%)
Oct 31, 2024 134.36 135.09 133.87 134.18 3,322,578 -0.23(-0.17%)
Oct 30, 2024 134.25 134.80 133.54 134.41 1,636,292 -0.10(-0.07%)
Oct 29, 2024 134.76 135.85 134.41 134.51 1,608,850 -1.11(-0.82%)
Oct 28, 2024 136.30 136.74 135.20 135.62 2,036,689 +0.10(+0.07%)
Oct 25, 2024 136.65 137.23 135.33 135.52 2,273,946 -1.49(-1.09%)
Oct 24, 2024 137.04 137.80 136.16 137.01 1,835,406 +0.12(+0.09%)
Oct 23, 2024 136.94 138.53 136.30 136.89 2,640,944 -0.86(-0.62%)
Oct 22, 2024 137.05 139.46 136.74 137.75 4,180,213 -6.46(-4.48%)
Oct 21, 2024 145.41 146.13 144.00 144.21 2,508,287 -1.20(-0.83%)
Oct 18, 2024 144.85 145.69 143.12 145.41 3,915,418 -0.68(-0.47%)
Oct 17, 2024 145.85 146.65 145.42 146.09 2,537,223 +0.15(+0.10%)
Oct 16, 2024 144.44 146.41 143.67 145.94 1,819,274 +0.71(+0.49%)
Oct 15, 2024 144.00 146.53 143.93 145.23 1,964,064 +1.69(+1.18%)
Oct 14, 2024 142.23 143.77 142.14 143.54 1,366,647 +1.29(+0.91%)
Oct 11, 2024 141.77 142.40 141.09 142.25 1,384,427 +1.19(+0.84%)
Oct 10, 2024 142.23 142.82 140.62 141.06 1,296,465 -1.12(-0.79%)
Oct 09, 2024 141.85 142.70 141.48 142.18 1,249,368 +0.17(+0.12%)
Oct 08, 2024 141.19 142.27 140.51 142.01 1,527,311 +1.23(+0.87%)
Oct 07, 2024 141.79 142.66 140.57 140.78 2,037,144 -0.11(-0.08%)
Oct 04, 2024 139.12 141.20 138.56 140.89 1,592,996 +0.85(+0.61%)
Oct 03, 2024 141.41 141.44 139.90 140.04 1,436,015 -1.72(-1.21%)
Oct 02, 2024 142.07 142.26 140.83 141.76 1,587,557 -0.65(-0.46%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.