Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2024 113.75 117.76 111.16 111.58 9,247,967 -26.47(-19.17%)
Oct 28, 2024 135.44 139.96 135.35 138.05 2,276,778 +4.30(+3.21%)
Oct 25, 2024 134.00 137.00 132.78 133.75 1,491,175 +3.76(+2.89%)
Oct 24, 2024 132.95 132.95 129.69 129.99 819,372 -1.30(-0.99%)
Oct 23, 2024 132.57 134.84 130.35 131.29 769,829 -1.06(-0.80%)
Oct 22, 2024 137.03 137.10 132.29 132.35 1,217,169 -5.88(-4.25%)
Oct 21, 2024 138.66 139.04 136.44 138.23 868,143 -1.17(-0.84%)
Oct 18, 2024 137.92 139.47 137.04 139.40 895,189 +3.31(+2.43%)
Oct 17, 2024 139.29 139.29 135.27 136.09 899,928 -1.45(-1.05%)
Oct 16, 2024 141.07 141.50 135.77 137.54 1,164,301 -2.91(-2.07%)
Oct 15, 2024 139.30 144.22 138.72 140.45 910,069 +1.02(+0.73%)
Oct 14, 2024 139.65 141.29 137.05 139.43 1,132,390 -0.12(-0.09%)
Oct 11, 2024 136.73 139.75 136.23 139.55 624,271 +2.81(+2.05%)
Oct 10, 2024 134.78 136.96 133.84 136.74 830,756 +1.63(+1.21%)
Oct 09, 2024 137.24 138.34 134.90 135.11 684,466 -0.50(-0.37%)
Oct 08, 2024 135.74 137.25 134.63 135.61 755,702 -0.93(-0.68%)
Oct 07, 2024 141.51 141.51 134.51 136.54 931,796 -5.39(-3.80%)
Oct 04, 2024 140.86 142.74 140.28 141.93 813,651 +3.94(+2.86%)
Oct 03, 2024 138.92 140.97 136.19 137.99 830,100 -2.81(-2.00%)
Oct 02, 2024 139.27 142.46 138.51 140.80 933,956 -0.83(-0.59%)
Oct 01, 2024 144.10 144.44 139.42 141.63 877,001 -3.18(-2.20%)
Sep 30, 2024 144.09 145.26 141.84 144.81 835,742 +0.50(+0.35%)
Sep 27, 2024 148.01 148.25 143.90 144.31 975,883 -3.09(-2.10%)
Sep 26, 2024 147.50 151.13 145.41 147.40 1,159,699 +4.36(+3.05%)
Sep 25, 2024 145.36 146.45 141.81 143.04 891,640 -1.79(-1.24%)
Sep 24, 2024 145.00 147.11 143.93 144.83 1,105,327 +1.08(+0.75%)
Sep 23, 2024 140.50 144.09 137.94 143.75 1,084,708 +4.70(+3.38%)
Sep 20, 2024 138.16 140.34 137.63 139.05 1,491,868 +1.13(+0.82%)
Sep 19, 2024 142.95 144.32 134.44 137.92 1,257,225 -1.89(-1.35%)
Sep 18, 2024 138.53 143.00 138.30 139.81 854,308 +1.38(+1.00%)
Sep 17, 2024 135.80 139.79 135.80 138.43 1,118,908 +2.96(+2.18%)
Sep 16, 2024 129.08 136.87 129.08 135.47 1,462,797 +6.70(+5.20%)
Sep 13, 2024 128.60 131.08 128.56 128.77 825,810 +1.04(+0.81%)
Sep 12, 2024 128.14 128.87 126.54 127.73 736,265 -0.41(-0.32%)
Sep 11, 2024 125.37 128.83 123.20 128.14 911,431 +2.71(+2.16%)
Sep 10, 2024 126.70 129.18 124.85 125.43 1,091,301 -0.30(-0.24%)
Sep 09, 2024 131.01 131.97 125.52 125.73 1,180,107 -4.09(-3.15%)
Sep 06, 2024 135.42 136.37 129.70 129.82 999,989 -5.80(-4.28%)
Sep 05, 2024 138.73 138.73 135.17 135.62 666,812 -3.30(-2.38%)
Sep 04, 2024 138.39 140.71 138.11 138.92 743,259 -1.00(-0.71%)
Sep 03, 2024 145.28 145.70 139.13 139.92 912,466 -6.25(-4.28%)
Aug 30, 2024 146.98 146.98 143.05 146.17 601,932 +0.89(+0.61%)
Aug 29, 2024 143.43 147.32 142.22 145.28 774,017 +2.17(+1.52%)
Aug 28, 2024 142.94 143.85 139.85 143.11 786,175 -0.07(-0.05%)
Aug 27, 2024 139.36 143.59 137.84 143.18 737,665 +3.11(+2.22%)
Aug 26, 2024 144.51 144.51 138.92 140.07 978,426 -4.62(-3.19%)
Aug 23, 2024 144.48 146.86 143.16 144.69 1,059,419 +2.63(+1.85%)
Aug 22, 2024 144.41 145.49 141.32 142.06 1,031,863 +1.46(+1.04%)
Aug 21, 2024 137.12 145.37 136.62 140.60 1,529,467 +5.59(+4.14%)
Aug 20, 2024 139.40 139.46 134.50 135.01 796,555 -4.30(-3.09%)
Aug 19, 2024 136.03 140.11 136.03 139.31 968,629 +3.26(+2.40%)
Aug 16, 2024 136.69 137.26 134.75 136.05 717,626 -1.13(-0.82%)
Aug 15, 2024 136.66 138.66 134.44 137.18 926,027 +5.79(+4.41%)
Aug 14, 2024 135.33 136.55 131.09 131.39 1,025,672 -3.22(-2.39%)
Aug 13, 2024 132.06 135.85 131.83 134.61 1,451,394 +4.37(+3.36%)
Aug 12, 2024 132.27 132.44 129.21 130.24 1,048,641 -2.03(-1.53%)
Aug 09, 2024 131.73 132.74 129.48 132.27 899,761 +0.52(+0.39%)
Aug 08, 2024 127.64 132.48 126.60 131.75 914,222 +5.57(+4.41%)
Aug 07, 2024 128.49 131.72 125.89 126.18 1,355,167 -0.51(-0.40%)
Aug 06, 2024 123.15 127.45 122.77 126.69 1,221,324 +5.64(+4.66%)
Aug 05, 2024 114.55 122.38 112.50 121.05 1,820,941 -2.26(-1.83%)
Aug 02, 2024 123.86 125.37 121.55 123.31 2,195,535 -7.50(-5.73%)
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.