Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 13, 2024 186.17 190.21 184.86 188.74 1,467,203 +1.51(+0.81%)
Nov 12, 2024 184.00 187.55 183.16 187.23 1,810,108 +4.10(+2.24%)
Nov 11, 2024 179.00 184.38 178.76 183.13 1,271,514 +5.29(+2.97%)
Nov 08, 2024 177.25 178.28 175.37 177.84 852,949 +0.53(+0.30%)
Nov 07, 2024 176.52 177.77 175.04 177.31 1,212,887 +1.50(+0.85%)
Nov 06, 2024 171.00 175.98 170.00 175.81 1,874,667 +8.18(+4.88%)
Nov 05, 2024 165.50 168.05 165.25 167.63 945,288 +2.12(+1.28%)
Nov 04, 2024 163.35 165.71 161.43 165.51 1,299,391 +2.15(+1.32%)
Nov 01, 2024 167.79 167.98 162.21 163.36 1,545,938 -3.44(-2.06%)
Oct 31, 2024 164.30 171.93 163.68 166.80 2,680,858 +5.20(+3.22%)
Oct 30, 2024 161.82 162.83 160.97 161.60 1,423,576 +0.25(+0.15%)
Oct 29, 2024 160.00 161.50 159.71 161.35 878,165 +1.45(+0.91%)
Oct 28, 2024 161.96 162.17 159.82 159.90 822,630 -0.63(-0.39%)
Oct 25, 2024 161.90 162.82 160.01 160.53 682,723 -0.92(-0.57%)
Oct 24, 2024 162.03 163.57 161.28 161.45 672,778 -0.44(-0.27%)
Oct 23, 2024 163.48 164.64 160.30 161.89 636,919 -1.76(-1.08%)
Oct 22, 2024 162.78 164.45 162.33 163.65 668,664 -0.24(-0.15%)
Oct 21, 2024 164.71 166.17 163.30 163.89 887,755 -0.81(-0.49%)
Oct 18, 2024 165.00 165.65 164.08 164.70 823,848 +0.28(+0.17%)
Oct 17, 2024 164.42 165.60 162.68 164.42 957,916 +0.57(+0.35%)
Oct 16, 2024 162.36 164.73 161.56 163.85 556,926 +0.93(+0.57%)
Oct 15, 2024 164.16 164.94 162.50 162.92 836,138 -1.15(-0.70%)
Oct 14, 2024 163.98 164.64 163.25 164.07 767,107 +0.94(+0.58%)
Oct 11, 2024 162.57 163.83 162.06 163.13 768,912 +0.99(+0.61%)
Oct 10, 2024 160.66 162.26 160.50 162.14 710,335 +0.93(+0.58%)
Oct 09, 2024 160.01 161.48 159.18 161.21 1,425,689 +1.09(+0.68%)
Oct 08, 2024 155.95 160.38 155.26 160.12 1,041,140 +4.86(+3.13%)
Oct 07, 2024 156.16 157.21 154.95 155.26 1,049,723 -1.07(-0.68%)
Oct 04, 2024 155.43 156.43 154.06 156.33 679,365 +1.92(+1.24%)
Oct 03, 2024 154.58 154.68 152.42 154.41 582,034 -0.54(-0.35%)
Oct 02, 2024 152.44 155.26 152.00 154.95 653,031 +1.79(+1.17%)
Oct 01, 2024 155.60 155.97 152.86 153.16 806,834 -3.62(-2.31%)
Sep 30, 2024 155.84 156.96 155.14 156.78 973,106 +0.78(+0.50%)
Sep 27, 2024 155.58 156.59 154.80 156.00 924,993 +0.37(+0.24%)
Sep 26, 2024 159.84 160.22 155.56 155.63 1,126,649 -3.18(-2.00%)
Sep 25, 2024 157.69 159.50 157.48 158.81 735,351 +1.04(+0.66%)
Sep 24, 2024 158.82 159.22 156.36 157.77 808,466 -0.76(-0.48%)
Sep 23, 2024 160.50 161.50 158.30 158.53 989,593 -2.02(-1.26%)
Sep 20, 2024 159.11 161.00 158.48 160.55 2,044,414 +0.41(+0.26%)
Sep 19, 2024 158.00 160.20 157.54 160.14 1,447,028 +5.86(+3.80%)
Sep 18, 2024 154.05 156.07 153.62 154.28 1,051,960 +0.38(+0.25%)
Sep 17, 2024 150.96 153.92 150.57 153.90 1,140,615 +3.60(+2.40%)
Sep 16, 2024 152.17 152.75 150.16 150.30 1,084,090 -1.98(-1.30%)
Sep 13, 2024 152.49 153.62 152.14 152.28 726,187 -0.33(-0.22%)
Sep 12, 2024 150.83 153.14 150.00 152.61 987,434 +1.18(+0.78%)
Sep 11, 2024 149.26 151.69 148.55 151.43 1,772,935 +1.77(+1.18%)
Sep 10, 2024 153.43 154.00 149.35 149.66 1,449,626 -3.21(-2.10%)
Sep 09, 2024 151.61 153.50 151.04 152.87 1,683,309 +2.87(+1.91%)
Sep 06, 2024 152.59 154.79 149.75 150.00 2,002,606 -3.00(-1.96%)
Sep 05, 2024 154.32 156.41 152.70 153.00 1,920,975 -4.29(-2.73%)
Sep 04, 2024 159.10 159.65 155.91 157.29 1,352,274 -2.21(-1.39%)
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.