Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 08, 2024 147.38 149.24 146.24 148.57 2,067,973 +2.01(+1.37%)
Nov 07, 2024 147.36 147.52 145.70 146.56 1,593,144 -2.03(-1.37%)
Nov 06, 2024 143.34 149.26 142.15 148.59 3,512,331 +8.83(+6.32%)
Nov 05, 2024 140.07 140.40 139.32 139.76 2,107,995 +0.08(+0.06%)
Nov 04, 2024 140.17 140.44 138.92 139.68 1,037,584 +0.59(+0.42%)
Nov 01, 2024 139.14 140.13 138.02 139.09 1,182,362 -0.24(-0.17%)
Oct 31, 2024 141.53 142.01 139.30 139.33 1,594,213 -2.06(-1.46%)
Oct 30, 2024 141.50 142.47 139.93 141.39 1,435,742 -0.48(-0.34%)
Oct 29, 2024 140.03 142.41 139.27 141.87 2,044,500 +1.60(+1.14%)
Oct 28, 2024 140.09 140.62 139.35 140.27 1,514,339 -0.06(-0.04%)
Oct 25, 2024 142.35 142.76 140.19 140.33 1,237,611 -1.35(-0.95%)
Oct 24, 2024 142.00 142.47 140.78 141.68 1,171,919 +0.25(+0.18%)
Oct 23, 2024 140.47 141.91 140.01 141.43 1,062,217 +0.09(+0.06%)
Oct 22, 2024 140.47 141.64 139.55 141.34 1,305,253 +0.25(+0.18%)
Oct 21, 2024 141.68 141.91 140.34 141.09 833,966 -0.44(-0.31%)
Oct 18, 2024 142.34 142.49 141.18 141.53 1,359,708 -0.79(-0.56%)
Oct 17, 2024 143.02 143.22 141.42 142.32 1,279,815 +0.04(+0.03%)
Oct 16, 2024 142.00 142.50 140.82 142.28 1,170,494 -0.02(-0.01%)
Oct 15, 2024 142.35 144.17 141.79 142.30 1,499,952 -0.05(-0.04%)
Oct 14, 2024 139.10 142.73 138.58 142.35 1,430,312 +3.46(+2.49%)
Oct 11, 2024 139.99 140.08 138.77 138.89 1,498,068 -0.40(-0.29%)
Oct 10, 2024 139.39 139.86 138.64 139.29 892,789 -0.55(-0.39%)
Oct 09, 2024 138.23 139.91 137.95 139.84 1,159,121 +1.68(+1.22%)
Oct 08, 2024 138.00 138.57 137.27 138.16 1,079,837 +0.72(+0.52%)
Oct 07, 2024 137.88 138.62 136.97 137.44 1,147,959 -1.21(-0.87%)
Oct 04, 2024 140.62 140.67 138.32 138.65 1,776,617 -0.71(-0.51%)
Oct 03, 2024 139.96 141.00 138.77 139.36 2,884,906 -1.40(-0.99%)
Oct 02, 2024 139.38 142.04 138.54 140.76 3,208,263 -0.03(-0.02%)
Oct 01, 2024 137.69 141.59 132.18 140.79 5,196,844 +6.60(+4.92%)
Sep 30, 2024 133.04 134.82 132.92 134.19 2,813,453 +1.20(+0.90%)
Sep 27, 2024 133.43 134.15 132.72 132.99 1,670,786 +0.00(+0.00%)
Sep 26, 2024 133.07 133.69 132.14 132.99 1,544,500 +0.53(+0.40%)
Sep 25, 2024 134.04 134.26 132.38 132.46 1,809,992 -1.17(-0.88%)
Sep 24, 2024 134.06 134.06 132.69 133.63 1,693,432 -0.43(-0.32%)
Sep 23, 2024 133.86 134.92 132.88 134.06 1,346,537 +0.80(+0.60%)
Sep 20, 2024 133.17 134.46 131.83 133.26 2,411,814 +0.09(+0.07%)
Sep 19, 2024 134.35 134.35 132.26 133.17 1,252,627 +0.67(+0.51%)
Sep 18, 2024 134.98 135.46 132.36 132.50 1,465,228 -2.43(-1.80%)
Sep 17, 2024 135.03 136.41 134.75 134.93 1,263,361 -0.26(-0.19%)
Sep 16, 2024 135.42 137.40 134.75 135.19 1,244,344 +0.10(+0.07%)
Sep 13, 2024 134.09 136.40 133.97 135.09 1,499,749 +0.90(+0.67%)
Sep 12, 2024 133.77 134.47 132.36 134.19 1,567,985 +1.20(+0.90%)
Sep 11, 2024 133.14 133.59 129.20 132.99 2,324,709 -1.13(-0.84%)
Sep 10, 2024 132.70 134.27 131.94 134.12 1,226,015 +1.90(+1.44%)
Sep 09, 2024 130.07 132.32 129.39 132.22 1,199,513 +2.84(+2.20%)
Sep 06, 2024 130.10 131.09 128.92 129.38 1,359,690 -0.69(-0.53%)
Sep 05, 2024 132.10 132.30 129.34 130.07 1,207,198 -1.97(-1.49%)
Sep 04, 2024 132.05 133.00 131.08 132.04 988,693 +0.11(+0.08%)
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.