Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 154.31 154.48 147.88 149.31 29,174,640 -4.98(-3.23%)
Oct 30, 2024 152.51 156.91 152.51 154.29 50,750,584 +1.31(+0.86%)
Oct 29, 2024 147.86 155.99 147.58 152.98 66,578,424 +2.29(+1.52%)
Oct 28, 2024 153.50 155.20 150.61 150.69 21,028,566 -4.32(-2.79%)
Oct 25, 2024 156.20 157.48 154.52 155.01 8,152,995 -0.19(-0.12%)
Oct 24, 2024 152.61 155.89 151.98 155.20 9,772,038 -1.86(-1.18%)
Oct 23, 2024 160.00 161.47 153.53 157.06 15,918,648 -2.82(-1.76%)
Oct 22, 2024 160.50 160.66 158.37 159.88 7,366,056 +0.06(+0.04%)
Oct 21, 2024 160.25 163.44 158.36 159.82 13,271,869 +4.82(+3.11%)
Oct 18, 2024 155.84 156.37 153.90 155.00 6,030,215 -0.31(-0.20%)
Oct 17, 2024 155.00 157.14 154.25 155.31 6,289,869 +0.41(+0.26%)
Oct 16, 2024 151.91 154.99 151.34 154.90 8,353,325 +2.55(+1.67%)
Oct 15, 2024 150.50 153.95 148.55 152.35 11,243,686 +3.36(+2.26%)
Oct 14, 2024 148.00 150.09 146.02 148.99 9,729,070 -2.03(-1.34%)
Oct 11, 2024 146.30 151.12 146.30 151.02 10,688,580 +4.40(+3.00%)
Oct 10, 2024 149.07 149.11 146.26 146.62 11,262,180 -2.75(-1.84%)
Oct 09, 2024 152.05 152.19 148.80 149.37 12,477,369 -5.28(-3.41%)
Oct 08, 2024 155.99 156.70 154.14 154.65 5,331,489 -1.26(-0.81%)
Oct 07, 2024 155.00 158.76 154.68 155.91 6,265,316 +0.91(+0.59%)
Oct 04, 2024 152.26 155.00 150.85 155.00 6,680,639 +4.48(+2.98%)
Oct 03, 2024 152.12 152.74 150.51 150.52 5,694,213 -2.37(-1.55%)
Oct 02, 2024 153.76 154.85 152.84 152.89 4,352,954 -1.33(-0.86%)
Oct 01, 2024 151.46 156.40 149.49 154.22 12,580,252 +2.18(+1.43%)
Sep 30, 2024 154.79 155.30 151.24 152.04 10,914,025 -4.28(-2.74%)
Sep 27, 2024 155.37 157.33 154.39 156.32 7,636,992 +1.74(+1.13%)
Sep 26, 2024 153.94 157.33 152.66 154.58 11,406,936 +2.36(+1.55%)
Sep 25, 2024 156.42 157.22 152.04 152.22 9,567,977 -3.59(-2.30%)
Sep 24, 2024 155.80 155.90 153.69 155.81 7,407,332 -0.49(-0.31%)
Sep 23, 2024 153.00 158.43 151.65 156.30 13,030,377 +3.01(+1.96%)
Sep 20, 2024 154.01 154.64 152.60 153.29 13,919,413 -1.30(-0.84%)
Sep 19, 2024 157.00 157.18 154.27 154.59 9,560,162 -0.52(-0.34%)
Sep 18, 2024 157.00 158.45 154.80 155.11 7,711,305 -1.28(-0.82%)
Sep 17, 2024 156.17 158.88 155.14 156.39 8,110,261 +0.84(+0.54%)
Sep 16, 2024 156.25 157.76 154.02 155.55 9,949,905 -1.22(-0.78%)
Sep 13, 2024 159.78 162.89 155.60 156.77 19,003,464 -6.00(-3.69%)
Sep 12, 2024 159.42 163.50 159.06 162.77 4,750,091 +1.44(+0.89%)
Sep 11, 2024 159.79 161.87 156.10 161.33 6,662,551 +1.26(+0.79%)
Sep 10, 2024 162.61 163.90 157.93 160.07 6,358,837 -2.84(-1.74%)
Sep 09, 2024 162.30 164.55 161.11 162.91 9,084,719 +5.29(+3.36%)
Sep 06, 2024 162.50 162.85 156.69 157.62 7,328,681 -4.53(-2.79%)
Sep 05, 2024 164.15 164.62 160.10 162.15 4,716,147 -1.07(-0.66%)
Sep 04, 2024 160.28 166.70 160.28 163.22 7,313,155 +2.20(+1.37%)
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.