Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 140.52 142.73 140.25 140.53 455,693 +0.41(+0.29%)
Oct 31, 2024 143.55 145.03 140.05 140.12 647,275 -4.71(-3.25%)
Oct 30, 2024 144.42 146.50 144.00 144.83 659,315 -1.23(-0.84%)
Oct 29, 2024 145.89 148.93 142.76 146.06 1,043,666 +1.52(+1.05%)
Oct 28, 2024 145.09 145.48 144.09 144.54 906,747 +0.76(+0.53%)
Oct 25, 2024 144.41 145.18 142.98 143.78 254,354 +0.39(+0.27%)
Oct 24, 2024 144.83 144.87 141.65 143.39 218,316 -1.11(-0.77%)
Oct 23, 2024 145.10 145.57 143.32 144.50 285,519 -0.88(-0.61%)
Oct 22, 2024 146.42 147.03 145.20 145.38 286,580 -2.26(-1.53%)
Oct 21, 2024 149.00 149.09 147.10 147.64 339,615 -1.64(-1.10%)
Oct 18, 2024 150.60 151.86 148.97 149.28 434,137 -0.60(-0.40%)
Oct 17, 2024 151.24 151.59 149.29 149.88 479,602 -0.42(-0.28%)
Oct 16, 2024 152.69 153.15 150.20 150.30 407,670 -0.95(-0.63%)
Oct 15, 2024 153.83 153.99 151.21 151.25 468,591 -2.24(-1.46%)
Oct 14, 2024 152.97 153.76 151.30 153.49 318,246 +1.41(+0.93%)
Oct 11, 2024 149.59 153.02 149.10 152.08 217,151 +3.11(+2.09%)
Oct 10, 2024 150.17 151.39 148.51 148.97 346,496 -2.97(-1.95%)
Oct 09, 2024 149.02 151.98 148.12 151.94 317,790 +3.86(+2.61%)
Oct 08, 2024 149.59 149.59 147.59 148.08 259,556 -0.89(-0.60%)
Oct 07, 2024 148.01 149.59 147.19 148.97 219,710 +0.76(+0.51%)
Oct 04, 2024 149.18 149.18 146.50 148.21 195,364 +1.67(+1.14%)
Oct 03, 2024 147.50 147.91 145.42 146.54 471,821 -1.56(-1.05%)
Oct 02, 2024 147.86 149.33 147.00 148.10 379,943 +0.24(+0.16%)
Oct 01, 2024 149.65 149.69 146.32 147.86 421,045 -1.65(-1.10%)
Sep 30, 2024 149.26 150.04 148.08 149.51 373,892 -0.49(-0.33%)
Sep 27, 2024 151.00 152.21 149.20 150.00 327,414 -0.55(-0.37%)
Sep 26, 2024 149.96 151.52 149.31 150.55 323,142 +2.65(+1.79%)
Sep 25, 2024 149.23 149.65 147.28 147.90 332,446 +0.20(+0.14%)
Sep 24, 2024 146.91 148.15 145.83 147.70 310,934 +1.82(+1.25%)
Sep 23, 2024 145.17 146.63 144.69 145.88 322,717 +1.37(+0.95%)
Sep 20, 2024 146.41 146.41 143.00 144.51 1,049,681 -2.24(-1.53%)
Sep 19, 2024 142.58 146.96 140.88 146.75 491,481 +8.06(+5.81%)
Sep 18, 2024 139.67 142.15 138.59 138.69 324,676 -0.45(-0.32%)
Sep 17, 2024 136.65 139.43 135.79 139.14 482,320 +3.39(+2.50%)
Sep 16, 2024 136.07 136.88 134.56 135.75 471,440 +0.40(+0.30%)
Sep 13, 2024 134.62 136.93 134.23 135.35 365,481 +1.86(+1.39%)
Sep 12, 2024 132.27 133.92 130.62 133.49 208,005 +1.72(+1.31%)
Sep 11, 2024 130.86 131.89 127.60 131.77 170,663 +0.65(+0.50%)
Sep 10, 2024 131.35 131.89 129.97 131.12 290,611 +0.17(+0.13%)
Sep 09, 2024 129.75 131.59 128.97 130.95 285,381 +1.90(+1.47%)
Sep 06, 2024 130.80 132.15 128.69 129.05 222,422 -1.78(-1.36%)
Sep 05, 2024 131.99 132.91 130.55 130.83 186,378 -1.86(-1.40%)
Sep 04, 2024 132.37 133.83 131.51 132.69 243,522 -0.06(-0.05%)
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.