Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 11, 2024 159.23 162.50 159.23 161.67 55,609 +3.67(+2.32%)
Oct 10, 2024 159.18 159.20 156.50 158.00 68,148 -3.72(-2.30%)
Oct 09, 2024 159.45 163.57 159.45 161.72 56,348 +1.25(+0.78%)
Oct 08, 2024 162.31 162.91 160.38 160.47 63,753 -0.67(-0.42%)
Oct 07, 2024 156.48 161.67 155.20 161.14 70,514 +3.29(+2.08%)
Oct 04, 2024 159.35 159.35 157.65 157.85 47,781 +1.87(+1.20%)
Oct 03, 2024 157.41 157.50 155.06 155.98 57,135 -2.99(-1.88%)
Oct 02, 2024 157.83 160.71 157.83 158.97 75,541 +0.52(+0.33%)
Oct 01, 2024 161.50 161.50 158.04 158.45 67,297 -3.73(-2.30%)
Sep 30, 2024 160.54 162.48 159.35 162.18 63,973 +0.38(+0.23%)
Sep 27, 2024 163.25 165.84 160.90 161.80 73,415 +0.97(+0.60%)
Sep 26, 2024 160.87 162.84 160.25 160.83 71,634 +2.76(+1.75%)
Sep 25, 2024 160.00 160.00 157.50 158.07 57,558 -1.57(-0.98%)
Sep 24, 2024 159.85 160.38 158.96 159.64 41,061 +1.07(+0.67%)
Sep 23, 2024 160.43 161.56 158.13 158.57 65,687 -0.77(-0.48%)
Sep 20, 2024 161.18 162.83 158.41 159.34 337,064 -3.02(-1.86%)
Sep 19, 2024 161.62 162.59 159.18 162.36 76,958 +5.59(+3.57%)
Sep 18, 2024 156.16 161.99 155.21 156.77 85,066 -0.40(-0.25%)
Sep 17, 2024 156.04 159.55 154.41 157.17 108,752 +2.60(+1.68%)
Sep 16, 2024 154.31 155.14 151.99 154.57 63,509 +0.89(+0.58%)
Sep 13, 2024 151.24 154.51 150.90 153.68 70,244 +5.06(+3.40%)
Sep 12, 2024 148.10 149.07 146.49 148.62 42,607 +2.00(+1.36%)
Sep 11, 2024 144.30 146.88 141.86 146.62 73,110 +0.98(+0.67%)
Sep 10, 2024 147.01 147.01 143.66 145.64 72,059 +0.11(+0.08%)
Sep 09, 2024 145.18 146.55 142.98 145.53 119,913 +0.06(+0.04%)
Sep 06, 2024 147.31 149.64 145.43 145.47 83,373 -2.45(-1.66%)
Sep 05, 2024 148.91 148.91 146.06 147.92 70,491 -0.06(-0.04%)
Sep 04, 2024 150.00 151.27 147.90 147.98 102,014 -2.97(-1.97%)
Sep 03, 2024 158.19 158.19 149.92 150.95 74,311 -9.56(-5.96%)
Aug 30, 2024 159.38 160.85 157.85 160.51 65,019 +1.91(+1.20%)
Aug 29, 2024 159.64 160.53 156.64 158.60 58,463 +1.07(+0.68%)
Aug 28, 2024 156.65 158.68 155.91 157.54 55,001 +0.06(+0.04%)
Aug 27, 2024 158.95 158.95 155.90 157.48 53,528 -2.22(-1.39%)
Aug 26, 2024 160.93 163.27 159.57 159.69 56,584 -0.33(-0.21%)
Aug 23, 2024 155.55 162.56 155.44 160.02 81,034 +5.66(+3.67%)
Aug 22, 2024 155.40 156.10 154.18 154.36 53,017 -1.61(-1.03%)
Aug 21, 2024 153.35 155.97 152.53 155.97 41,123 +3.69(+2.43%)
Aug 20, 2024 153.62 153.77 151.27 152.28 48,072 -1.91(-1.24%)
Aug 19, 2024 152.50 154.70 152.00 154.18 70,957 +1.69(+1.11%)
Aug 16, 2024 152.98 155.16 151.07 152.50 67,595 -0.57(-0.37%)
Aug 15, 2024 150.70 155.07 150.69 153.07 63,209 +2.43(+1.61%)
Aug 14, 2024 151.94 151.94 148.43 150.64 56,662 -0.52(-0.34%)
Aug 13, 2024 147.32 151.60 146.05 151.16 73,612 +4.95(+3.39%)
Aug 12, 2024 149.69 150.18 145.64 146.21 61,057 -2.97(-1.99%)
Aug 09, 2024 150.45 151.01 148.56 149.18 91,184 -1.70(-1.12%)
Aug 08, 2024 149.39 151.63 148.90 150.88 104,703 +3.50(+2.38%)
Aug 07, 2024 155.33 155.33 147.37 147.38 171,107 -4.71(-3.10%)
Aug 06, 2024 149.21 156.02 148.31 152.09 156,757 +6.36(+4.36%)
Aug 05, 2024 145.23 147.71 142.85 145.73 213,610 -7.34(-4.79%)
Aug 02, 2024 154.33 155.55 152.06 153.07 119,018 -9.35(-5.76%)
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.