Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 14, 2024 163.98 164.64 163.25 164.07 767,107 +0.94(+0.58%)
Oct 11, 2024 162.57 163.83 162.06 163.13 768,912 +0.99(+0.61%)
Oct 10, 2024 160.66 162.26 160.50 162.14 710,335 +0.93(+0.58%)
Oct 09, 2024 160.01 161.48 159.18 161.21 1,425,689 +1.09(+0.68%)
Oct 08, 2024 155.95 160.38 155.26 160.12 1,041,140 +4.86(+3.13%)
Oct 07, 2024 156.16 157.21 154.95 155.26 1,049,723 -1.07(-0.68%)
Oct 04, 2024 155.43 156.43 154.06 156.33 679,365 +1.92(+1.24%)
Oct 03, 2024 154.58 154.68 152.42 154.41 582,034 -0.54(-0.35%)
Oct 02, 2024 152.44 155.26 152.00 154.95 653,031 +1.79(+1.17%)
Oct 01, 2024 155.60 155.97 152.86 153.16 806,834 -3.62(-2.31%)
Sep 30, 2024 155.84 156.96 155.14 156.78 973,106 +0.78(+0.50%)
Sep 27, 2024 155.58 156.59 154.80 156.00 924,993 +0.37(+0.24%)
Sep 26, 2024 159.84 160.22 155.56 155.63 1,126,649 -3.18(-2.00%)
Sep 25, 2024 157.69 159.50 157.48 158.81 735,351 +1.04(+0.66%)
Sep 24, 2024 158.82 159.22 156.36 157.77 808,466 -0.76(-0.48%)
Sep 23, 2024 160.50 161.50 158.30 158.53 989,593 -2.02(-1.26%)
Sep 20, 2024 159.11 161.00 158.48 160.55 2,044,414 +0.41(+0.26%)
Sep 19, 2024 158.00 160.20 157.54 160.14 1,447,028 +5.86(+3.80%)
Sep 18, 2024 154.05 156.07 153.62 154.28 1,051,960 +0.38(+0.25%)
Sep 17, 2024 150.96 153.92 150.57 153.90 1,140,615 +3.60(+2.40%)
Sep 16, 2024 152.17 152.75 150.16 150.30 1,084,090 -1.98(-1.30%)
Sep 13, 2024 152.49 153.62 152.14 152.28 726,187 -0.33(-0.22%)
Sep 12, 2024 150.83 153.14 150.00 152.61 987,434 +1.18(+0.78%)
Sep 11, 2024 149.26 151.69 148.55 151.43 1,772,935 +1.77(+1.18%)
Sep 10, 2024 153.43 154.00 149.35 149.66 1,449,626 -3.21(-2.10%)
Sep 09, 2024 151.61 153.50 151.04 152.87 1,683,309 +2.87(+1.91%)
Sep 06, 2024 152.59 154.79 149.75 150.00 2,002,606 -3.00(-1.96%)
Sep 05, 2024 154.32 156.41 152.70 153.00 1,920,975 -4.29(-2.73%)
Sep 04, 2024 159.10 159.65 155.91 157.29 1,352,274 -2.21(-1.39%)
Sep 03, 2024 166.91 166.91 158.59 159.50 1,210,968 -7.91(-4.72%)
Aug 30, 2024 165.59 167.65 164.47 167.41 2,573,537 +2.42(+1.47%)
Aug 29, 2024 164.35 165.61 163.99 164.99 657,835 +0.94(+0.57%)
Aug 28, 2024 164.75 165.64 163.23 164.05 670,486 -0.67(-0.41%)
Aug 27, 2024 163.39 165.72 163.01 164.72 605,224 +0.55(+0.34%)
Aug 26, 2024 162.43 165.07 162.33 164.17 817,331 +1.72(+1.06%)
Aug 23, 2024 163.31 163.52 160.73 162.45 776,133 +0.03(+0.02%)
Aug 22, 2024 164.75 165.89 162.17 162.42 919,850 -2.51(-1.52%)
Aug 21, 2024 162.99 165.55 162.99 164.93 1,244,800 +1.94(+1.19%)
Aug 20, 2024 164.99 165.55 162.49 162.99 654,822 -0.95(-0.58%)
Aug 19, 2024 163.52 164.02 162.77 163.94 1,158,327 +0.34(+0.21%)
Aug 16, 2024 162.75 164.25 161.64 163.60 1,028,082 +1.15(+0.71%)
Aug 15, 2024 161.21 162.96 160.66 162.45 1,004,155 +1.62(+1.01%)
Aug 14, 2024 160.32 162.93 159.97 160.83 1,179,152 +0.84(+0.53%)
Aug 13, 2024 158.58 160.73 158.42 159.99 1,230,434 +1.53(+0.97%)
Aug 12, 2024 158.00 159.05 156.64 158.46 1,090,009 +0.93(+0.59%)
Aug 09, 2024 156.84 158.09 155.98 157.53 762,696 +0.69(+0.44%)
Aug 08, 2024 153.63 156.98 153.02 156.84 1,062,569 +4.08(+2.67%)
Aug 07, 2024 153.41 156.12 152.46 152.76 1,334,902 +0.74(+0.49%)
Aug 06, 2024 147.68 154.80 147.49 152.02 2,134,626 +5.14(+3.50%)
Aug 05, 2024 145.64 149.16 144.72 146.88 1,434,537 -4.37(-2.89%)
Aug 02, 2024 146.91 152.09 145.85 151.25 2,408,719 +9.84(+6.96%)
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.