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 9,771,027 -1.86(-1.18%)
Oct 23, 2024 160.00 161.47 153.53 157.06 15,917,104 -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 6,647,568 +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 9,568,027 -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 8,110,266 +0.84(+0.54%)
Sep 16, 2024 156.25 157.76 154.02 155.55 9,942,932 -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%)
Sep 03, 2024 167.03 169.60 158.30 161.02 17,918,192 -12.72(-7.32%)
Aug 30, 2024 173.14 174.36 171.49 173.74 4,146,193 +1.48(+0.86%)
Aug 29, 2024 171.71 175.28 170.62 172.26 4,116,299 +1.55(+0.91%)
Aug 28, 2024 172.30 174.25 170.15 170.71 4,547,312 -2.34(-1.35%)
Aug 27, 2024 173.62 173.93 171.25 173.05 3,294,190 -0.43(-0.25%)
Aug 26, 2024 173.00 174.91 172.30 173.48 4,031,797 -1.48(-0.85%)
Aug 23, 2024 173.88 176.92 173.17 174.96 4,405,952 +2.20(+1.27%)
Aug 22, 2024 173.00 175.21 172.30 172.76 2,784,242 -0.67(-0.39%)
Aug 21, 2024 173.00 174.20 171.04 173.43 4,489,063 +1.33(+0.77%)
Aug 20, 2024 176.49 177.50 170.04 172.10 9,546,727 -7.54(-4.20%)
Aug 19, 2024 180.04 180.70 177.63 179.64 3,881,050 -0.35(-0.19%)
Aug 16, 2024 176.30 180.51 176.30 179.99 6,731,534 +3.58(+2.03%)
Aug 15, 2024 170.00 176.56 169.98 176.41 5,939,429 +7.91(+4.69%)
Aug 14, 2024 167.88 169.75 167.33 168.50 3,851,671 -0.26(-0.15%)
Aug 13, 2024 164.50 168.88 162.62 168.76 6,469,182 +4.63(+2.82%)
Aug 12, 2024 167.73 168.05 163.52 164.13 4,710,848 -3.78(-2.25%)
Aug 09, 2024 168.39 169.85 166.90 167.91 3,635,599 -0.96(-0.57%)
Aug 08, 2024 164.23 169.35 164.00 168.87 6,062,000 +5.63(+3.45%)
Aug 07, 2024 167.00 167.98 162.99 163.24 5,181,503 -1.80(-1.09%)
Aug 06, 2024 168.89 169.19 163.39 165.04 5,815,173 -1.99(-1.19%)
Aug 05, 2024 162.52 167.68 162.50 167.03 9,246,430 -2.92(-1.72%)
Aug 02, 2024 175.22 175.22 167.25 169.95 11,746,676 -8.36(-4.69%)
Aug 01, 2024 190.00 191.17 176.69 178.31 13,878,838 -12.29(-6.45%)
Jul 31, 2024 189.88 196.95 183.86 190.60 15,398,780 +3.74(+2.00%)
Jul 30, 2024 186.10 188.13 185.15 186.86 4,783,930 +1.43(+0.77%)
Jul 29, 2024 186.70 187.08 183.83 185.43 3,607,965 -1.46(-0.78%)
Jul 26, 2024 185.86 189.59 184.63 186.89 6,272,017 +2.54(+1.38%)
Jul 25, 2024 179.45 188.35 179.45 184.35 6,127,492 +4.28(+2.38%)
Jul 24, 2024 185.62 187.00 179.97 180.07 5,104,229 -6.41(-3.44%)
Jul 23, 2024 179.10 187.04 179.00 186.48 7,607,114 +7.58(+4.24%)
Jul 22, 2024 181.36 182.72 177.23 178.90 4,880,918 -0.77(-0.43%)
Jul 19, 2024 181.40 181.50 177.39 179.67 5,121,327 -0.56(-0.31%)
Jul 18, 2024 184.24 187.37 179.88 180.23 5,351,462 -4.61(-2.49%)
Jul 17, 2024 185.32 188.45 183.79 184.84 4,898,874 -1.21(-0.65%)
Jul 16, 2024 180.05 187.44 179.20 186.05 8,537,815 +6.94(+3.87%)
Jul 15, 2024 183.50 183.72 178.88 179.11 5,185,176 -3.20(-1.76%)
Jul 12, 2024 183.73 184.49 180.45 182.31 5,132,379 -1.60(-0.87%)
Jul 11, 2024 184.17 186.10 183.40 183.91 4,842,643 +0.18(+0.10%)
Jul 10, 2024 183.60 184.90 182.80 183.73 3,581,408 +0.49(+0.27%)
Jul 09, 2024 185.11 186.25 183.15 183.24 3,953,318 -2.60(-1.40%)
Jul 08, 2024 186.94 191.50 182.28 185.84 9,874,326 +1.01(+0.55%)
Jul 05, 2024 184.00 185.38 182.23 184.83 3,290,384 +0.52(+0.28%)
Jul 03, 2024 185.05 185.42 182.85 184.31 2,764,798 -1.11(-0.60%)
Jul 02, 2024 186.34 189.22 184.52 185.42 4,110,183 -1.28(-0.69%)
Jul 01, 2024 182.20 189.47 182.20 186.70 9,053,002 +4.69(+2.58%)
Jun 28, 2024 182.60 184.44 180.65 182.01 5,899,877 -0.50(-0.27%)
Jun 27, 2024 178.91 183.68 178.01 182.51 8,196,060 +4.01(+2.25%)
Jun 26, 2024 174.96 178.82 173.76 178.50 6,549,077 +3.40(+1.94%)
Jun 25, 2024 176.29 178.76 173.29 175.10 7,692,958 -4.00(-2.23%)
Jun 24, 2024 176.15 180.60 175.59 179.10 7,384,233 +2.54(+1.44%)
Jun 21, 2024 176.83 178.41 175.66 176.56 8,648,887 +0.26(+0.15%)
Jun 20, 2024 173.02 176.65 172.04 176.30 5,477,394 +1.31(+0.75%)
Jun 18, 2024 177.61 178.00 173.82 174.99 6,179,914 -3.40(-1.91%)
Jun 17, 2024 176.75 180.45 176.32 178.39 4,789,790 +1.12(+0.63%)
Jun 14, 2024 178.90 180.29 175.22 177.27 5,106,003 -3.43(-1.90%)
Jun 13, 2024 181.74 183.87 178.99 180.70 4,200,817 -1.97(-1.08%)
Jun 12, 2024 186.50 187.16 181.71 182.67 5,241,995 -2.83(-1.53%)
Jun 11, 2024 189.32 189.32 182.75 185.50 5,005,241 -4.62(-2.43%)
Jun 10, 2024 190.00 192.63 189.60 190.12 4,387,735 -0.12(-0.06%)
Jun 07, 2024 190.46 191.98 189.66 190.24 3,374,554 -1.18(-0.62%)
Jun 06, 2024 188.83 192.10 187.35 191.42 5,962,007 +1.57(+0.83%)
Jun 05, 2024 187.90 190.34 186.53 189.85 5,942,443 +1.23(+0.65%)
Jun 04, 2024 185.05 188.84 183.25 188.62 7,172,050 +4.05(+2.19%)
Jun 03, 2024 178.09 186.01 178.02 184.57 8,949,170 +6.96(+3.92%)
May 31, 2024 173.12 177.90 172.21 177.61 5,776,555 +4.86(+2.81%)
May 30, 2024 172.64 174.68 171.55 172.75 3,926,681 +1.10(+0.64%)
May 29, 2024 173.61 175.83 171.61 171.65 3,664,034 -3.43(-1.96%)
May 28, 2024 174.73 178.49 173.38 175.08 5,269,280 +0.56(+0.32%)
May 24, 2024 173.20 174.86 169.57 174.52 9,489,403 +2.31(+1.34%)
May 23, 2024 185.79 186.00 171.61 172.21 17,126,434 -14.07(-7.55%)
May 22, 2024 184.60 186.82 183.41 186.28 3,780,317 +1.50(+0.81%)
May 21, 2024 185.30 186.39 183.11 184.78 4,347,096 -1.83(-0.98%)
May 20, 2024 184.65 188.63 184.01 186.61 6,226,630 +1.66(+0.90%)
May 17, 2024 183.25 185.38 181.22 184.95 5,566,408 +1.99(+1.09%)
May 16, 2024 177.60 183.76 177.25 182.96 7,000,530 +5.97(+3.37%)
May 15, 2024 180.14 180.67 176.17 176.99 5,854,745 -3.77(-2.09%)
May 14, 2024 180.23 183.66 179.63 180.76 4,666,623 +2.32(+1.30%)
May 13, 2024 179.04 180.75 178.07 178.44 3,103,988 -0.07(-0.04%)
May 10, 2024 181.25 181.88 177.92 178.51 3,715,479 -2.74(-1.51%)
May 09, 2024 179.55 181.75 179.31 181.25 5,100,433 +0.90(+0.50%)
May 08, 2024 175.95 181.66 175.95 180.35 4,955,781 +3.64(+2.06%)
May 07, 2024 177.22 178.35 176.13 176.71 5,095,547 -1.64(-0.92%)
May 06, 2024 180.88 183.98 174.71 178.35 11,904,976 -1.44(-0.80%)
May 03, 2024 179.59 180.49 177.90 179.79 5,416,297 +0.94(+0.53%)
May 02, 2024 173.00 178.90 172.25 178.85 10,289,428 +7.39(+4.31%)
May 01, 2024 167.50 173.86 167.50 171.46 6,199,714 +3.62(+2.16%)
Apr 30, 2024 171.49 174.07 167.76 167.84 8,243,565 -5.65(-3.26%)
Apr 29, 2024 167.90 173.81 167.55 173.49 7,801,078 +6.27(+3.75%)
Apr 26, 2024 165.98 168.65 164.93 167.22 7,208,177 +0.41(+0.25%)
Apr 25, 2024 163.59 168.13 159.70 166.81 12,500,195 +2.48(+1.51%)
Apr 24, 2024 176.50 177.64 162.74 164.33 20,862,880 -4.85(-2.87%)
Apr 23, 2024 170.95 171.18 168.43 169.18 7,626,336 -1.30(-0.76%)
Apr 22, 2024 169.82 172.15 168.16 170.48 4,721,507 +0.66(+0.39%)
Apr 19, 2024 170.00 172.00 169.65 169.82 4,693,879 -0.41(-0.24%)
Apr 18, 2024 169.48 172.04 169.09 170.23 5,121,760 +0.02(+0.01%)
Apr 17, 2024 170.00 170.85 168.12 170.21 8,160,871 -0.34(-0.20%)
Apr 16, 2024 168.14 170.64 167.75 170.55 7,981,775 +2.73(+1.63%)
Apr 15, 2024 170.74 171.18 167.53 167.82 6,483,311 -1.73(-1.02%)
Apr 12, 2024 172.20 173.24 169.37 169.55 7,568,867 -3.81(-2.20%)
Apr 11, 2024 174.47 174.70 171.38 173.36 7,622,798 -1.27(-0.73%)
Apr 10, 2024 176.31 178.10 172.44 174.63 9,718,100 -3.49(-1.96%)
Apr 09, 2024 181.51 183.05 176.57 178.12 11,437,558 -3.44(-1.89%)
Apr 08, 2024 182.14 184.55 181.49 181.56 6,170,828 -1.58(-0.86%)
Apr 05, 2024 184.16 184.66 182.44 183.14 4,230,403 -0.15(-0.08%)
Apr 04, 2024 185.93 188.00 182.81 183.29 6,517,573 -1.63(-0.88%)
Apr 03, 2024 187.68 188.78 184.27 184.92 6,602,300 -3.12(-1.66%)
Apr 02, 2024 189.00 189.23 187.13 188.04 4,474,528 -1.46(-0.77%)
Apr 01, 2024 192.24 192.87 189.03 189.50 5,106,423 -3.49(-1.81%)
Mar 28, 2024 192.00 193.10 193.01 192.99 4,473,274 +1.04(+0.54%)
Mar 27, 2024 188.84 191.99 188.33 191.95 7,365,198 +4.45(+2.37%)
Mar 26, 2024 192.02 192.03 186.81 187.50 8,963,800 -3.91(-2.04%)
Mar 25, 2024 196.01 196.18 189.50 191.41 12,946,846 +2.56(+1.36%)
Mar 22, 2024 188.75 192.94 188.19 188.85 7,827,049 +1.15(+0.61%)
Mar 21, 2024 189.79 190.38 187.55 187.70 7,427,811 -0.08(-0.04%)
Mar 20, 2024 178.99 188.30 178.60 187.78 12,756,304 +6.64(+3.67%)
Mar 19, 2024 180.11 181.86 179.74 181.14 7,643,985 +1.30(+0.72%)
Mar 18, 2024 180.26 181.19 177.52 179.84 9,493,564 -2.69(-1.47%)
Mar 15, 2024 180.99 184.18 180.91 182.53 10,800,680 +1.38(+0.76%)
Mar 14, 2024 182.00 184.94 180.52 181.15 10,022,423 -1.20(-0.66%)
Mar 13, 2024 183.16 185.97 182.08 182.35 10,198,214 -1.89(-1.03%)
Mar 12, 2024 188.24 188.58 183.16 184.24 18,720,690 -8.25(-4.29%)
Mar 11, 2024 194.21 196.07 189.80 192.49 14,156,122 -6.00(-3.02%)
Mar 08, 2024 201.84 203.80 198.46 198.49 9,010,175 -4.54(-2.24%)
Mar 07, 2024 200.70 203.73 200.57 203.03 5,932,428 +2.03(+1.01%)
Mar 06, 2024 201.77 202.34 199.86 201.00 4,733,670 -0.14(-0.07%)
Mar 05, 2024 199.49 202.85 198.70 201.14 5,027,339 +0.60(+0.30%)
Mar 04, 2024 199.50 201.54 196.92 200.54 7,200,340 +0.54(+0.27%)
Mar 01, 2024 204.00 205.06 199.01 200.00 11,609,489 -3.72(-1.83%)
Feb 29, 2024 206.44 206.62 202.70 203.72 6,659,219 -3.28(-1.58%)
Feb 28, 2024 201.14 208.10 200.18 207.00 9,636,877 +5.60(+2.78%)
Feb 27, 2024 200.93 202.00 200.04 201.40 3,931,654 +0.86(+0.43%)
Feb 26, 2024 201.01 202.75 200.00 200.54 4,801,355 -0.29(-0.14%)
Feb 23, 2024 200.99 202.07 197.15 200.83 7,433,391 -0.67(-0.33%)
Feb 22, 2024 202.00 204.10 200.40 201.50 6,507,840 -0.07(-0.03%)
Feb 21, 2024 202.90 203.63 201.21 201.57 4,171,612 -1.80(-0.89%)
Feb 20, 2024 203.55 205.58 202.71 203.37 5,243,375 -0.52(-0.26%)
Feb 16, 2024 204.88 205.05 202.81 203.89 5,990,183 -1.44(-0.70%)
Feb 15, 2024 204.12 206.55 203.40 205.33 5,304,092 +1.95(+0.96%)
Feb 14, 2024 205.95 206.58 202.21 203.38 6,500,282 -1.08(-0.53%)
Feb 13, 2024 206.90 207.81 202.33 204.46 8,258,090 -4.87(-2.33%)
Feb 12, 2024 208.70 209.80 207.60 209.33 4,074,496 +0.13(+0.06%)
Feb 09, 2024 209.77 211.44 207.90 209.20 4,349,678 -0.02(-0.01%)
Feb 08, 2024 212.40 213.10 208.72 209.22 5,778,228 -2.70(-1.27%)
Feb 07, 2024 208.76 213.77 207.99 211.92 7,739,909 +3.34(+1.60%)
Feb 06, 2024 206.02 210.64 203.89 208.58 7,556,961 +1.95(+0.94%)
Feb 05, 2024 204.64 207.34 202.00 206.63 8,674,658 -2.75(-1.31%)
Feb 02, 2024 209.06 209.54 206.35 209.38 6,275,339 -0.43(-0.20%)
Feb 01, 2024 213.84 214.63 206.81 209.81 10,669,726 -1.23(-0.58%)
Jan 31, 2024 204.92 213.77 203.25 211.04 22,392,376 +10.60(+5.29%)
Jan 30, 2024 203.65 203.98 199.14 200.44 13,292,047 -4.75(-2.31%)
Jan 29, 2024 206.06 207.04 203.85 205.19 7,513,610 -0.28(-0.14%)
Jan 26, 2024 203.08 206.75 203.00 205.47 9,911,264 +3.59(+1.78%)
Jan 25, 2024 208.20 208.73 198.32 201.88 22,073,876 -12.25(-5.72%)
Jan 24, 2024 209.83 217.59 209.35 214.13 14,447,518 +2.63(+1.24%)
Jan 23, 2024 215.35 216.85 211.13 211.50 9,015,149 -3.43(-1.60%)
Jan 22, 2024 213.07 217.00 212.36 214.93 10,749,531 -0.09(-0.04%)
Jan 19, 2024 210.89 215.16 209.23 215.02 14,345,473 +3.41(+1.61%)
Jan 18, 2024 205.64 213.04 203.31 211.61 20,019,902 +8.55(+4.21%)
Jan 17, 2024 202.63 206.30 201.65 203.06 20,150,328 +2.54(+1.27%)
Jan 16, 2024 210.07 210.98 199.50 200.52 35,249,580 -17.18(-7.89%)
Jan 12, 2024 219.97 222.07 217.04 217.70 11,291,324 -4.96(-2.23%)
Jan 11, 2024 228.07 228.28 222.62 222.66 11,808,218 -5.18(-2.27%)
Jan 10, 2024 226.90 231.61 226.64 227.84 12,866,955 +2.08(+0.92%)
Jan 09, 2024 225.66 228.79 223.20 225.76 20,661,096 -3.24(-1.41%)
Jan 08, 2024 228.00 233.85 225.79 229.00 40,633,472 -20.00(-8.03%)
Jan 05, 2024 245.04 250.19 245.04 249.00 3,849,748 +4.06(+1.66%)
Jan 04, 2024 244.58 248.28 244.18 244.94 5,164,088 +1.03(+0.42%)
Jan 03, 2024 248.32 250.13 243.00 243.91 7,213,905 -7.85(-3.12%)
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.