Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 09, 2024 151.56 154.44 150.25 154.33 3,512,921 +3.01(+1.99%)
Oct 08, 2024 148.99 151.78 148.81 151.32 3,224,090 +2.32(+1.56%)
Oct 07, 2024 152.63 152.63 147.91 149.00 3,300,947 -3.88(-2.54%)
Oct 04, 2024 151.92 153.87 151.32 152.88 3,557,485 +3.28(+2.19%)
Oct 03, 2024 149.89 150.00 147.54 149.60 4,788,002 -0.80(-0.53%)
Oct 02, 2024 151.66 152.44 149.96 150.40 2,794,875 -1.80(-1.18%)
Oct 01, 2024 155.25 155.40 151.37 152.20 3,992,207 -3.66(-2.35%)
Sep 30, 2024 155.18 156.35 154.22 155.86 2,935,743 +0.68(+0.44%)
Sep 27, 2024 156.50 157.51 154.78 155.18 3,067,262 -0.80(-0.51%)
Sep 26, 2024 156.53 157.74 155.12 155.98 2,757,348 +0.91(+0.59%)
Sep 25, 2024 156.29 156.92 154.16 155.07 2,319,517 -1.11(-0.71%)
Sep 24, 2024 155.90 157.83 155.50 156.18 3,113,806 +0.89(+0.57%)
Sep 23, 2024 154.77 155.74 152.91 155.29 2,927,485 +0.54(+0.35%)
Sep 20, 2024 156.90 157.39 153.94 154.75 7,389,829 -1.74(-1.11%)
Sep 19, 2024 156.58 157.39 155.00 156.49 5,096,253 +2.89(+1.88%)
Sep 18, 2024 152.49 156.04 152.40 153.60 3,269,807 +1.64(+1.08%)
Sep 17, 2024 152.94 153.69 151.07 151.96 3,161,683 -0.88(-0.58%)
Sep 16, 2024 151.95 153.74 150.71 152.84 3,428,626 +1.48(+0.98%)
Sep 13, 2024 149.72 152.62 149.48 151.36 3,592,363 +2.92(+1.97%)
Sep 12, 2024 147.35 148.98 146.61 148.44 3,453,980 +1.15(+0.78%)
Sep 11, 2024 147.25 147.97 144.67 147.29 4,089,103 -0.72(-0.49%)
Sep 10, 2024 150.59 150.78 147.35 148.01 4,103,025 -2.58(-1.71%)
Sep 09, 2024 151.37 152.92 149.95 150.59 3,735,080 -0.69(-0.46%)
Sep 06, 2024 151.61 153.33 150.72 151.28 4,045,074 -0.62(-0.41%)
Sep 05, 2024 153.06 153.55 150.67 151.90 3,358,832 -0.58(-0.38%)
Sep 04, 2024 152.65 153.74 148.87 152.48 3,840,758 +0.68(+0.45%)
Sep 03, 2024 152.99 154.96 151.35 151.80 4,070,195 -1.82(-1.18%)
Aug 30, 2024 153.69 154.15 152.19 153.62 3,933,165 +0.20(+0.13%)
Aug 29, 2024 156.26 156.26 152.47 153.42 3,878,394 -3.44(-2.19%)
Aug 28, 2024 157.75 158.32 155.69 156.86 2,665,841 -1.82(-1.15%)
Aug 27, 2024 158.90 159.77 157.76 158.68 3,252,277 -0.22(-0.14%)
Aug 26, 2024 159.31 161.84 157.97 158.90 3,653,904 +0.40(+0.25%)
Aug 23, 2024 157.58 159.62 156.74 158.50 3,188,297 +1.68(+1.07%)
Aug 22, 2024 159.90 160.12 156.42 156.82 7,451,484 -2.43(-1.53%)
Aug 21, 2024 167.33 167.40 158.97 159.25 25,618,614 +16.04(+11.20%)
Aug 20, 2024 143.38 144.57 141.77 143.21 6,838,595 -0.30(-0.21%)
Aug 19, 2024 143.38 147.49 143.30 143.51 4,458,111 +0.59(+0.41%)
Aug 16, 2024 140.03 143.12 139.80 142.92 3,501,076 +2.36(+1.68%)
Aug 15, 2024 142.18 142.76 139.47 140.56 4,685,632 +5.86(+4.35%)
Aug 14, 2024 135.64 135.85 134.46 134.71 4,877,577 -0.89(-0.66%)
Aug 13, 2024 134.63 135.85 132.63 135.60 3,345,580 +1.63(+1.22%)
Aug 12, 2024 133.55 135.49 133.08 133.97 3,724,277 -0.48(-0.35%)
Aug 09, 2024 132.57 134.55 131.72 134.45 3,807,853 +1.52(+1.14%)
Aug 08, 2024 133.74 134.94 132.04 132.93 3,924,237 +0.50(+0.37%)
Aug 07, 2024 135.12 136.68 132.31 132.43 3,234,411 -0.38(-0.28%)
Aug 06, 2024 133.47 134.85 132.22 132.81 5,044,744 -0.02(-0.02%)
Aug 05, 2024 134.94 135.29 131.39 132.83 6,941,271 -5.26(-3.81%)
Aug 02, 2024 144.19 144.29 136.97 138.09 6,530,302 -7.79(-5.34%)
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.