Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 02, 2024 171.50 171.74 168.52 169.55 5,785,780 -1.83(-1.07%)
Oct 01, 2024 171.29 171.94 169.77 171.38 7,095,871 +1.33(+0.78%)
Sep 30, 2024 170.58 171.74 169.58 170.05 5,054,314 +0.05(+0.03%)
Sep 27, 2024 169.96 171.65 169.68 170.00 7,546,263 +0.31(+0.18%)
Sep 26, 2024 169.22 171.00 168.68 169.69 5,673,035 +0.29(+0.17%)
Sep 25, 2024 170.40 170.76 168.76 169.40 4,504,959 -0.52(-0.31%)
Sep 24, 2024 170.99 171.60 169.50 169.92 7,837,677 -2.19(-1.27%)
Sep 23, 2024 170.87 173.94 170.72 172.11 5,350,423 +0.93(+0.54%)
Sep 20, 2024 172.57 173.77 170.22 171.18 12,198,509 -3.48(-1.99%)
Sep 19, 2024 175.75 176.22 174.15 174.66 5,503,969 -0.55(-0.31%)
Sep 18, 2024 176.86 178.06 174.43 175.21 5,321,825 -1.66(-0.94%)
Sep 17, 2024 177.00 178.09 176.30 176.87 6,304,483 -0.34(-0.19%)
Sep 16, 2024 179.00 179.43 176.35 177.21 4,940,080 -0.15(-0.08%)
Sep 13, 2024 177.44 177.96 176.37 177.36 3,290,405 +0.11(+0.06%)
Sep 12, 2024 175.78 177.69 173.95 177.25 4,224,297 +1.47(+0.84%)
Sep 11, 2024 177.44 177.75 174.43 175.78 4,035,781 -2.03(-1.14%)
Sep 10, 2024 178.65 179.10 177.64 177.81 4,315,642 -0.38(-0.21%)
Sep 09, 2024 177.05 178.79 175.85 178.19 4,665,655 +0.85(+0.48%)
Sep 06, 2024 177.44 178.58 177.00 177.34 6,395,313 -1.96(-1.09%)
Sep 05, 2024 178.73 179.73 177.52 179.30 5,740,526 +0.78(+0.44%)
Sep 04, 2024 177.90 179.65 176.29 178.52 6,188,201 +0.98(+0.55%)
Sep 03, 2024 172.38 177.89 171.88 177.54 7,031,708 +4.66(+2.70%)
Aug 30, 2024 172.06 173.56 171.25 172.88 8,677,344 +0.79(+0.46%)
Aug 29, 2024 173.76 173.96 171.91 172.09 4,654,346 -1.83(-1.05%)
Aug 28, 2024 175.55 175.74 173.35 173.92 3,915,398 -1.38(-0.79%)
Aug 27, 2024 176.31 176.88 174.52 175.30 3,525,224 -0.67(-0.38%)
Aug 26, 2024 176.32 176.84 175.73 175.97 4,146,864 +0.10(+0.06%)
Aug 23, 2024 176.63 176.68 173.67 175.87 5,283,620 +0.13(+0.07%)
Aug 22, 2024 175.83 176.08 174.70 175.74 5,265,951 +0.53(+0.30%)
Aug 21, 2024 175.94 176.82 174.62 175.21 4,062,082 -0.64(-0.36%)
Aug 20, 2024 173.53 176.03 172.50 175.85 5,327,343 +2.03(+1.17%)
Aug 19, 2024 172.66 173.98 172.44 173.82 3,522,182 +1.20(+0.70%)
Aug 16, 2024 172.52 172.78 171.11 172.62 4,614,806 +0.10(+0.06%)
Aug 15, 2024 173.71 174.30 171.83 172.52 4,471,540 -1.19(-0.69%)
Aug 14, 2024 172.23 174.34 171.93 173.71 3,555,809 +1.34(+0.78%)
Aug 13, 2024 171.62 172.42 170.22 172.37 3,894,165 +0.95(+0.55%)
Aug 12, 2024 172.24 172.87 170.71 171.42 3,802,407 -0.97(-0.56%)
Aug 09, 2024 172.09 172.78 170.39 172.39 3,223,165 +0.02(+0.01%)
Aug 08, 2024 170.21 173.00 169.81 172.37 5,112,699 +0.58(+0.34%)
Aug 07, 2024 171.62 174.39 171.33 171.79 5,428,951 -0.70(-0.41%)
Aug 06, 2024 173.28 176.21 172.36 172.49 7,286,931 -1.55(-0.89%)
Aug 05, 2024 179.52 180.91 173.16 174.04 7,502,532 -4.00(-2.25%)
Aug 02, 2024 178.84 179.95 173.84 178.04 6,865,290 +3.08(+1.76%)
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.