Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2024 119.93 125.81 119.29 124.74 984,604 +4.03(+3.34%)
Oct 28, 2024 117.85 121.08 117.27 120.71 780,279 +3.04(+2.58%)
Oct 25, 2024 118.81 119.88 117.57 117.67 404,936 -1.50(-1.26%)
Oct 24, 2024 119.19 120.95 117.72 119.17 597,350 +0.52(+0.44%)
Oct 23, 2024 119.09 120.68 118.15 118.65 632,756 -1.30(-1.08%)
Oct 22, 2024 120.07 121.25 118.63 119.95 718,800 -0.55(-0.46%)
Oct 21, 2024 120.76 121.45 118.28 120.50 993,821 -1.90(-1.55%)
Oct 18, 2024 123.43 124.47 121.64 122.40 985,355 +0.05(+0.04%)
Oct 17, 2024 127.79 127.79 122.32 122.35 734,956 -4.42(-3.49%)
Oct 16, 2024 127.51 129.00 123.00 126.77 1,094,102 -2.23(-1.73%)
Oct 15, 2024 130.88 131.25 128.00 129.00 1,471,880 -2.86(-2.17%)
Oct 14, 2024 130.01 133.00 128.58 131.86 590,414 +1.80(+1.38%)
Oct 11, 2024 125.94 131.54 125.84 130.06 963,200 +4.31(+3.43%)
Oct 10, 2024 126.02 128.07 124.50 125.75 892,866 -1.73(-1.36%)
Oct 09, 2024 131.05 132.13 127.08 127.48 1,144,705 -4.45(-3.37%)
Oct 08, 2024 128.88 133.54 128.63 131.93 1,248,426 +3.73(+2.91%)
Oct 07, 2024 129.51 130.45 126.96 128.20 962,363 -1.64(-1.26%)
Oct 04, 2024 127.58 130.85 127.58 129.84 1,138,223 +3.54(+2.80%)
Oct 03, 2024 131.00 131.01 126.16 126.30 1,135,777 -4.81(-3.67%)
Oct 02, 2024 127.07 131.25 126.59 131.11 1,117,777 +3.92(+3.08%)
Oct 01, 2024 126.77 127.52 124.07 127.19 1,368,287 +0.24(+0.19%)
Sep 30, 2024 124.96 130.81 124.96 126.95 1,416,707 +1.23(+0.98%)
Sep 27, 2024 123.85 126.14 121.92 125.72 1,350,502 +1.87(+1.51%)
Sep 26, 2024 125.78 127.10 120.52 123.85 977,363 -1.14(-0.91%)
Sep 25, 2024 123.42 125.12 122.41 124.99 977,007 +1.91(+1.55%)
Sep 24, 2024 123.09 124.24 121.46 123.08 1,052,277 -0.46(-0.37%)
Sep 23, 2024 127.89 127.89 123.41 123.54 655,471 -4.24(-3.32%)
Sep 20, 2024 126.49 128.40 124.79 127.78 2,190,370 +0.65(+0.51%)
Sep 19, 2024 130.00 130.27 126.83 127.13 755,824 +0.03(+0.02%)
Sep 18, 2024 127.74 130.47 126.69 127.10 867,302 -0.11(-0.09%)
Sep 17, 2024 129.47 130.25 125.73 127.21 907,997 -2.46(-1.90%)
Sep 16, 2024 127.79 132.01 126.18 129.67 1,343,910 +3.16(+2.50%)
Sep 13, 2024 125.00 128.28 124.81 126.51 1,020,673 +1.39(+1.11%)
Sep 12, 2024 123.75 125.44 122.31 125.12 1,154,939 +1.29(+1.04%)
Sep 11, 2024 118.79 124.97 117.54 123.83 1,633,303 +5.10(+4.30%)
Sep 10, 2024 117.88 119.01 114.62 118.73 981,803 +1.07(+0.91%)
Sep 09, 2024 115.22 117.95 114.78 117.66 1,200,186 +4.76(+4.22%)
Sep 06, 2024 117.48 118.52 110.57 112.90 946,364 -4.60(-3.91%)
Sep 05, 2024 113.04 118.07 112.38 117.50 1,041,725 +4.26(+3.76%)
Sep 04, 2024 113.01 116.21 111.63 113.24 1,083,548 -0.74(-0.65%)
Sep 03, 2024 118.16 118.77 113.51 113.98 920,232 -4.28(-3.62%)
Aug 30, 2024 117.59 119.00 114.67 118.26 870,805 +2.01(+1.73%)
Aug 29, 2024 119.30 120.80 115.93 116.25 882,939 -2.56(-2.15%)
Aug 28, 2024 119.79 120.67 117.65 118.81 808,335 -1.46(-1.21%)
Aug 27, 2024 117.93 120.45 116.74 120.27 683,097 +2.16(+1.83%)
Aug 26, 2024 122.44 123.19 117.31 118.11 907,479 -4.60(-3.75%)
Aug 23, 2024 122.82 124.83 121.13 122.71 748,209 +0.10(+0.08%)
Aug 22, 2024 122.85 124.74 120.55 122.61 3,548,089 +0.70(+0.57%)
Aug 21, 2024 118.49 122.04 118.49 121.91 1,482,488 +3.46(+2.92%)
Aug 20, 2024 123.65 124.72 118.21 118.45 1,038,809 -5.33(-4.31%)
Aug 19, 2024 123.04 123.96 121.27 123.78 1,356,905 -0.20(-0.16%)
Aug 16, 2024 122.40 124.29 121.23 123.98 1,020,142 +1.73(+1.42%)
Aug 15, 2024 120.00 122.48 118.03 122.25 1,251,912 +3.75(+3.16%)
Aug 14, 2024 119.74 119.90 116.21 118.50 830,849 -0.52(-0.44%)
Aug 13, 2024 116.67 119.23 115.25 119.02 1,057,662 +3.77(+3.27%)
Aug 12, 2024 114.64 116.98 112.29 115.25 1,828,720 +0.68(+0.59%)
Aug 09, 2024 105.55 117.39 104.00 114.57 4,125,246 +6.87(+6.38%)
Aug 08, 2024 101.70 108.85 101.36 107.70 2,545,081 +7.34(+7.31%)
Aug 07, 2024 103.83 105.40 100.22 100.36 1,078,696 -0.56(-0.55%)
Aug 06, 2024 99.15 103.13 97.24 100.92 1,230,596 +3.01(+3.07%)
Aug 05, 2024 92.23 100.41 92.14 97.91 1,121,618 -1.71(-1.72%)
Aug 02, 2024 100.28 101.26 97.27 99.62 1,177,182 -3.38(-3.28%)
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.