Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 03, 2024 145.38 146.00 143.90 145.89 657,250 +0.05(+0.03%)
Oct 02, 2024 144.35 146.14 143.01 145.84 794,482 +0.87(+0.60%)
Oct 01, 2024 145.83 146.76 144.77 144.97 912,308 -0.77(-0.53%)
Sep 30, 2024 143.45 146.16 143.00 145.74 813,557 +1.97(+1.37%)
Sep 27, 2024 144.98 146.46 143.46 143.77 589,484 +0.07(+0.05%)
Sep 26, 2024 144.56 145.05 143.14 143.70 776,577 +0.31(+0.22%)
Sep 25, 2024 144.13 144.83 142.94 143.39 500,390 -0.45(-0.31%)
Sep 24, 2024 142.78 144.02 142.71 143.84 442,658 +1.19(+0.83%)
Sep 23, 2024 141.25 142.88 141.25 142.65 817,487 +2.25(+1.60%)
Sep 20, 2024 142.74 142.78 140.03 140.40 1,847,665 -2.87(-2.00%)
Sep 19, 2024 145.89 145.89 142.57 143.27 870,728 +0.33(+0.23%)
Sep 18, 2024 143.37 145.92 141.78 142.94 486,981 +0.05(+0.03%)
Sep 17, 2024 142.90 144.01 142.01 142.89 419,675 +0.65(+0.46%)
Sep 16, 2024 141.31 142.66 139.93 142.24 468,959 +1.54(+1.10%)
Sep 13, 2024 139.32 141.47 138.84 140.70 522,477 +2.04(+1.47%)
Sep 12, 2024 136.28 138.78 135.69 138.66 561,470 +2.02(+1.48%)
Sep 11, 2024 135.34 136.68 133.03 136.63 697,927 +0.93(+0.68%)
Sep 10, 2024 135.06 135.75 133.93 135.71 693,883 +1.59(+1.19%)
Sep 09, 2024 134.86 135.54 133.52 134.11 693,272 +0.06(+0.04%)
Sep 06, 2024 135.79 136.97 133.53 134.05 480,232 -1.19(-0.88%)
Sep 05, 2024 137.04 137.04 133.88 135.24 462,504 -1.65(-1.21%)
Sep 04, 2024 136.64 137.39 136.28 136.89 605,426 +0.35(+0.25%)
Sep 03, 2024 138.24 139.31 135.41 136.54 541,155 -1.83(-1.32%)
Aug 30, 2024 137.53 138.99 135.72 138.38 684,356 +1.52(+1.11%)
Aug 29, 2024 137.40 138.46 135.81 136.85 377,131 +0.68(+0.50%)
Aug 28, 2024 136.75 138.08 135.99 136.17 601,484 -0.58(-0.42%)
Aug 27, 2024 136.54 137.03 135.51 136.75 481,136 -0.50(-0.36%)
Aug 26, 2024 137.35 138.15 136.48 137.25 598,491 +0.71(+0.52%)
Aug 23, 2024 135.71 137.52 134.75 136.54 504,690 +1.98(+1.47%)
Aug 22, 2024 133.78 135.07 133.61 134.56 513,434 +0.50(+0.37%)
Aug 21, 2024 132.44 134.26 131.80 134.06 511,527 +2.29(+1.74%)
Aug 20, 2024 132.57 132.88 131.04 131.77 343,214 -0.64(-0.48%)
Aug 19, 2024 131.57 132.60 131.25 132.41 415,023 +1.57(+1.20%)
Aug 16, 2024 132.14 132.68 130.69 130.83 333,639 -1.67(-1.26%)
Aug 15, 2024 132.41 133.52 130.85 132.51 444,575 +1.85(+1.42%)
Aug 14, 2024 130.05 131.00 129.24 130.65 390,935 +1.00(+0.77%)
Aug 13, 2024 128.97 130.28 128.30 129.66 413,717 +1.33(+1.03%)
Aug 12, 2024 128.26 129.46 127.39 128.33 537,860 -0.13(-0.10%)
Aug 09, 2024 128.96 130.12 127.92 128.46 539,019 -0.57(-0.44%)
Aug 08, 2024 126.83 129.44 126.83 129.03 946,823 +2.93(+2.32%)
Aug 07, 2024 127.96 130.57 126.04 126.10 815,845 -1.07(-0.84%)
Aug 06, 2024 126.53 129.27 126.45 127.16 589,777 -0.16(-0.12%)
Aug 05, 2024 126.53 129.84 125.47 127.32 878,710 -1.78(-1.38%)
Aug 02, 2024 129.65 129.84 127.65 129.11 1,317,866 -2.74(-2.08%)
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.