Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2024 171.49 172.68 170.85 171.34 22,232,818 -0.15(-0.09%)
Dec 02, 2024 168.76 172.07 168.57 171.49 23,782,158 +2.54(+1.50%)
Nov 29, 2024 168.50 169.43 167.16 168.95 14,257,391 -0.28(-0.17%)
Nov 27, 2024 169.00 169.48 168.02 169.23 19,266,568 +0.11(+0.07%)
Nov 26, 2024 167.63 169.82 167.58 169.12 20,472,816 +1.47(+0.88%)
Nov 25, 2024 166.09 168.63 165.61 167.65 33,091,576 +2.89(+1.75%)
Nov 22, 2024 165.85 166.46 163.90 164.76 38,604,812 -2.87(-1.71%)
Nov 21, 2024 173.90 174.13 163.70 167.63 59,641,992 -8.35(-4.74%)
Nov 20, 2024 177.34 177.68 173.78 175.98 18,976,066 -2.14(-1.20%)
Nov 19, 2024 173.72 178.87 173.56 178.12 23,404,820 +2.82(+1.61%)
Nov 18, 2024 173.42 175.44 172.90 175.30 20,138,440 +2.81(+1.63%)
Nov 15, 2024 173.73 174.14 171.22 172.49 32,504,744 -3.09(-1.76%)
Nov 14, 2024 178.28 178.82 174.32 175.58 30,989,200 -3.30(-1.84%)
Nov 13, 2024 180.46 180.96 178.54 178.88 23,171,608 -2.74(-1.51%)
Nov 12, 2024 179.82 182.49 179.39 181.62 25,122,092 +1.27(+0.70%)
Nov 11, 2024 178.58 180.54 178.47 180.35 17,437,988 +2.00(+1.12%)
Nov 08, 2024 180.65 180.90 178.08 178.35 22,295,128 -2.40(-1.33%)
Nov 07, 2024 177.41 181.08 177.19 180.75 25,317,276 +4.24(+2.40%)
Nov 06, 2024 173.80 176.94 173.50 176.51 33,675,832 +6.77(+3.99%)
Nov 05, 2024 169.43 170.53 168.84 169.74 18,202,632 +0.50(+0.30%)
Nov 04, 2024 169.93 170.73 168.01 169.24 21,470,628 -2.05(-1.20%)
Nov 01, 2024 170.07 172.32 168.88 171.29 31,797,016 +0.18(+0.11%)
Oct 31, 2024 173.13 176.82 171.00 171.11 44,825,612 -3.35(-1.92%)
Oct 30, 2024 180.68 182.02 174.06 174.46 68,863,216 +4.78(+2.82%)
Oct 29, 2024 167.73 170.38 167.09 169.68 41,926,032 +2.96(+1.78%)
Oct 28, 2024 168.75 168.75 163.95 166.72 32,109,548 +1.45(+0.88%)
Oct 25, 2024 163.67 165.59 163.42 165.27 19,829,008 +2.55(+1.57%)
Oct 24, 2024 162.83 163.33 161.01 162.72 22,403,352 -0.06(-0.04%)
Oct 23, 2024 164.76 165.82 161.93 162.78 18,258,436 -2.36(-1.43%)
Oct 22, 2024 162.98 165.77 162.98 165.14 16,603,893 +1.07(+0.65%)
Oct 21, 2024 162.95 164.50 162.62 164.07 20,938,384 +0.65(+0.40%)
Oct 18, 2024 163.19 164.71 163.08 163.42 19,757,848 +0.49(+0.30%)
Oct 17, 2024 165.73 166.37 162.76 162.93 21,437,704 -2.23(-1.35%)
Oct 16, 2024 164.53 165.80 163.74 165.16 16,893,186 -0.30(-0.18%)
Oct 15, 2024 165.79 167.68 164.62 165.46 20,235,740 +0.50(+0.30%)
Oct 14, 2024 163.64 166.23 163.40 164.96 19,005,220 +1.72(+1.05%)
Oct 11, 2024 162.13 163.90 161.24 163.24 15,345,269 +1.16(+0.72%)
Oct 10, 2024 160.87 163.07 160.40 162.08 14,136,847 +0.22(+0.14%)
Oct 09, 2024 163.45 164.84 159.74 161.86 31,174,888 -2.52(-1.53%)
Oct 08, 2024 163.94 164.72 162.87 164.38 23,067,608 +1.40(+0.86%)
Oct 07, 2024 167.72 168.48 162.75 162.98 22,453,512 -4.08(-2.44%)
Oct 04, 2024 168.06 168.23 165.48 167.06 19,039,390 +1.20(+0.72%)
Oct 03, 2024 164.41 166.64 163.92 165.86 15,072,095 +0.00(+0.00%)
Oct 02, 2024 166.42 167.52 164.73 165.86 17,750,096 -1.13(-0.68%)
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.