Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 12, 2024 157.50 158.06 151.77 153.89 2,170,145 -5.17(-3.25%)
Nov 11, 2024 160.00 161.17 158.66 159.06 2,141,837 +0.22(+0.14%)
Nov 08, 2024 159.89 160.92 157.50 158.84 1,704,767 -2.33(-1.45%)
Nov 07, 2024 168.08 168.42 160.89 161.17 2,608,378 -6.57(-3.92%)
Nov 06, 2024 164.69 170.52 160.16 167.74 7,504,358 +23.13(+15.99%)
Nov 05, 2024 142.56 145.19 141.33 144.61 1,227,595 +2.01(+1.41%)
Nov 04, 2024 143.17 145.19 142.09 142.60 1,345,681 -0.96(-0.67%)
Nov 01, 2024 141.81 144.09 141.81 143.56 1,106,007 +1.72(+1.21%)
Oct 31, 2024 143.00 144.09 140.76 141.84 2,299,752 -0.86(-0.60%)
Oct 30, 2024 146.11 148.02 142.56 142.70 2,095,139 -4.50(-3.06%)
Oct 29, 2024 147.38 149.35 146.11 147.20 1,706,541 -0.53(-0.36%)
Oct 28, 2024 143.23 148.24 142.62 147.73 1,864,681 +6.26(+4.42%)
Oct 25, 2024 142.33 144.43 141.44 141.47 1,741,409 +0.13(+0.09%)
Oct 24, 2024 141.87 144.01 140.41 141.34 1,984,601 -0.32(-0.23%)
Oct 23, 2024 145.99 147.50 141.53 141.66 2,785,458 -4.36(-2.99%)
Oct 22, 2024 153.43 153.85 142.80 146.02 5,246,206 -10.09(-6.46%)
Oct 21, 2024 158.54 159.21 155.41 156.11 2,053,541 -2.13(-1.35%)
Oct 18, 2024 159.17 159.49 157.12 158.24 1,954,002 +0.15(+0.09%)
Oct 17, 2024 154.80 158.29 154.49 158.09 2,044,603 +3.82(+2.48%)
Oct 16, 2024 152.33 154.39 152.33 154.27 1,231,861 +2.63(+1.73%)
Oct 15, 2024 151.50 154.87 151.31 151.64 1,843,019 -1.20(-0.79%)
Oct 14, 2024 151.02 153.03 149.95 152.84 1,075,999 +0.93(+0.61%)
Oct 11, 2024 150.98 153.83 150.98 151.91 1,594,673 +1.01(+0.67%)
Oct 10, 2024 150.85 152.75 150.39 150.90 1,056,083 -0.92(-0.61%)
Oct 09, 2024 147.75 152.41 147.35 151.82 1,291,003 +3.71(+2.50%)
Oct 08, 2024 150.43 151.24 146.62 148.11 1,702,635 -4.64(-3.04%)
Oct 07, 2024 150.00 153.40 150.00 152.75 1,208,557 +1.31(+0.87%)
Oct 04, 2024 153.29 154.38 150.93 151.44 1,036,215 +0.15(+0.10%)
Oct 03, 2024 150.09 151.65 149.53 151.29 1,715,296 -0.16(-0.11%)
Oct 02, 2024 153.17 155.15 150.67 151.45 1,547,752 -1.26(-0.83%)
Oct 01, 2024 149.90 153.52 149.90 152.71 1,262,545 +2.37(+1.58%)
Sep 30, 2024 150.13 150.93 148.91 150.34 1,415,730 +0.21(+0.14%)
Sep 27, 2024 151.06 152.42 149.77 150.13 894,971 +0.08(+0.05%)
Sep 26, 2024 151.63 151.99 149.35 150.05 1,387,263 +1.70(+1.15%)
Sep 25, 2024 149.66 149.83 147.83 148.35 989,616 -1.72(-1.15%)
Sep 24, 2024 149.52 151.59 148.90 150.07 1,470,276 +3.60(+2.46%)
Sep 23, 2024 146.09 146.86 144.43 146.47 1,491,983 +0.69(+0.47%)
Sep 20, 2024 147.52 148.03 144.75 145.78 3,929,421 -2.68(-1.81%)
Sep 19, 2024 146.17 148.86 145.07 148.47 1,946,901 +6.00(+4.21%)
Sep 18, 2024 142.49 145.07 140.98 142.47 1,432,131 +0.80(+0.56%)
Sep 17, 2024 138.95 143.93 137.90 141.67 2,304,796 -0.78(-0.55%)
Sep 16, 2024 143.75 144.23 141.79 142.45 1,395,288 -0.63(-0.44%)
Sep 13, 2024 140.84 144.62 140.84 143.07 1,148,932 +2.98(+2.13%)
Sep 12, 2024 138.38 140.23 137.23 140.10 1,363,009 +2.82(+2.05%)
Sep 11, 2024 138.01 138.68 132.94 137.28 1,896,495 -1.83(-1.32%)
Sep 10, 2024 140.74 140.76 137.53 139.11 1,098,819 -1.31(-0.93%)
Sep 09, 2024 141.09 143.00 140.24 140.41 1,355,473 +2.12(+1.54%)
Sep 06, 2024 138.94 141.10 137.41 138.29 1,315,398 -0.81(-0.58%)
Sep 05, 2024 141.88 142.30 138.14 139.10 1,668,641 -2.10(-1.49%)
Sep 04, 2024 143.38 144.87 140.74 141.20 1,550,236 -2.71(-1.88%)
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.