Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 12, 2024 178.66 179.82 175.21 177.00 181,689 -1.73(-0.97%)
Nov 11, 2024 178.32 180.87 175.72 178.73 166,593 +2.73(+1.55%)
Nov 08, 2024 173.87 177.01 173.16 176.00 193,686 +2.13(+1.23%)
Nov 07, 2024 174.10 174.69 171.66 173.87 300,172 -0.33(-0.19%)
Nov 06, 2024 175.67 177.24 171.55 174.20 355,081 +5.21(+3.08%)
Nov 05, 2024 159.58 169.04 158.62 168.99 326,722 +8.86(+5.53%)
Nov 04, 2024 156.39 160.95 156.39 160.13 234,135 +2.66(+1.69%)
Nov 01, 2024 156.89 159.28 156.35 157.47 187,022 +0.19(+0.12%)
Oct 31, 2024 160.38 161.33 157.12 157.28 282,351 -4.40(-2.72%)
Oct 30, 2024 157.41 162.13 155.70 161.68 435,225 +2.84(+1.79%)
Oct 29, 2024 155.00 161.29 149.43 158.84 499,709 +6.45(+4.23%)
Oct 28, 2024 150.77 152.70 150.40 152.39 432,077 +3.33(+2.23%)
Oct 25, 2024 151.92 152.17 148.96 149.06 254,777 -1.46(-0.97%)
Oct 24, 2024 151.80 152.12 148.87 150.52 197,625 -1.28(-0.84%)
Oct 23, 2024 148.78 152.79 148.78 151.80 334,390 +2.82(+1.89%)
Oct 22, 2024 156.56 156.73 148.77 148.98 338,500 -9.52(-6.01%)
Oct 21, 2024 160.07 160.46 158.25 158.50 121,465 -1.29(-0.81%)
Oct 18, 2024 162.66 162.66 158.73 159.79 153,474 -3.44(-2.11%)
Oct 17, 2024 162.40 163.48 161.75 163.23 183,173 +1.79(+1.11%)
Oct 16, 2024 160.77 163.39 160.20 161.44 199,586 +2.30(+1.45%)
Oct 15, 2024 157.97 162.34 157.45 159.14 397,319 +0.47(+0.30%)
Oct 14, 2024 158.78 159.51 157.29 158.67 201,946 -0.06(-0.04%)
Oct 11, 2024 155.45 158.79 155.45 158.73 182,033 +3.65(+2.35%)
Oct 10, 2024 154.79 155.99 152.80 155.08 175,411 -1.33(-0.85%)
Oct 09, 2024 156.27 157.95 156.27 156.41 162,068 -0.49(-0.31%)
Oct 08, 2024 159.15 159.15 156.49 156.90 150,481 -1.17(-0.74%)
Oct 07, 2024 158.13 159.43 156.92 158.07 125,474 -1.10(-0.69%)
Oct 04, 2024 158.71 159.21 157.02 159.17 185,908 +3.04(+1.95%)
Oct 03, 2024 157.14 157.14 155.00 156.13 107,116 -0.47(-0.30%)
Oct 02, 2024 154.50 157.03 154.16 156.60 108,937 +1.58(+1.02%)
Oct 01, 2024 158.00 158.00 154.55 155.02 110,786 -3.26(-2.06%)
Sep 30, 2024 157.00 158.45 155.85 158.28 143,207 +0.88(+0.56%)
Sep 27, 2024 159.06 159.92 156.00 157.40 156,235 -1.19(-0.75%)
Sep 26, 2024 158.00 159.51 158.00 158.59 197,210 +1.22(+0.78%)
Sep 25, 2024 158.00 158.80 156.90 157.37 147,645 -0.49(-0.31%)
Sep 24, 2024 153.06 158.18 152.97 157.86 239,391 +5.26(+3.45%)
Sep 23, 2024 153.70 153.70 151.05 152.60 242,430 +0.17(+0.11%)
Sep 20, 2024 153.49 153.80 151.52 152.43 736,090 -1.99(-1.29%)
Sep 19, 2024 158.66 159.66 153.84 154.42 547,467 -0.20(-0.13%)
Sep 18, 2024 152.62 155.49 150.65 154.62 399,709 +2.03(+1.33%)
Sep 17, 2024 153.50 155.22 152.48 152.59 237,118 -0.32(-0.21%)
Sep 16, 2024 153.33 154.58 152.21 152.91 168,862 -0.01(-0.01%)
Sep 13, 2024 151.00 154.20 150.78 152.92 215,897 +2.98(+1.99%)
Sep 12, 2024 148.61 150.59 147.12 149.94 166,164 +1.92(+1.30%)
Sep 11, 2024 144.19 148.19 141.50 148.02 141,226 +3.23(+2.23%)
Sep 10, 2024 145.10 145.88 143.40 144.79 104,156 +0.52(+0.36%)
Sep 09, 2024 142.01 144.58 141.19 144.27 148,809 +2.03(+1.43%)
Sep 06, 2024 148.21 150.04 142.07 142.24 271,002 -6.76(-4.54%)
Sep 05, 2024 150.40 150.70 148.26 149.00 127,636 -1.89(-1.25%)
Sep 04, 2024 150.14 151.98 148.92 150.89 132,751 -0.01(-0.01%)
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.