Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 155.00 157.50 143.14 143.49 580,517 -15.48(-9.74%)
Oct 30, 2024 158.45 160.96 158.19 158.97 187,658 -0.28(-0.18%)
Oct 29, 2024 157.85 159.69 157.26 159.25 194,060 -0.65(-0.41%)
Oct 28, 2024 158.76 161.22 158.50 159.90 234,756 +2.67(+1.70%)
Oct 25, 2024 158.26 159.54 156.43 157.23 131,174 -0.29(-0.18%)
Oct 24, 2024 157.50 158.29 156.07 157.52 209,310 -0.17(-0.11%)
Oct 23, 2024 157.36 159.87 155.91 157.69 127,990 -0.60(-0.38%)
Oct 22, 2024 159.79 160.71 157.09 158.29 285,001 -2.44(-1.52%)
Oct 21, 2024 163.94 165.26 159.82 160.73 331,712 -3.24(-1.98%)
Oct 18, 2024 172.07 172.07 163.72 163.97 335,424 -7.76(-4.52%)
Oct 17, 2024 173.00 173.24 171.04 171.73 175,759 -0.01(-0.01%)
Oct 16, 2024 170.35 173.30 169.86 171.74 240,855 +2.58(+1.53%)
Oct 15, 2024 169.50 170.70 167.64 169.16 175,248 -0.55(-0.32%)
Oct 14, 2024 169.11 171.60 168.95 169.71 135,384 +0.91(+0.54%)
Oct 11, 2024 164.13 169.52 164.13 168.80 348,332 +4.72(+2.88%)
Oct 10, 2024 163.69 164.08 161.06 164.08 155,802 -1.64(-0.99%)
Oct 09, 2024 162.24 166.92 160.85 165.72 149,740 +3.52(+2.17%)
Oct 08, 2024 162.57 163.88 161.00 162.20 127,816 +0.92(+0.57%)
Oct 07, 2024 160.84 162.25 158.58 161.28 96,413 -0.99(-0.61%)
Oct 04, 2024 162.00 164.61 158.68 162.27 197,579 +3.67(+2.31%)
Oct 03, 2024 159.50 160.34 157.14 158.60 159,692 -1.16(-0.73%)
Oct 02, 2024 157.17 159.84 157.08 159.76 115,234 +1.23(+0.78%)
Oct 01, 2024 159.28 160.25 156.96 158.53 161,421 -0.93(-0.58%)
Sep 30, 2024 158.33 160.02 156.74 159.46 184,782 +0.42(+0.26%)
Sep 27, 2024 159.96 161.63 157.77 159.04 163,602 +1.01(+0.64%)
Sep 26, 2024 162.42 162.63 158.01 158.03 166,915 -1.86(-1.16%)
Sep 25, 2024 162.05 163.06 159.48 159.89 213,963 -1.84(-1.14%)
Sep 24, 2024 162.31 163.36 160.80 161.73 291,874 -0.36(-0.22%)
Sep 23, 2024 163.63 164.57 160.47 162.09 243,550 -0.48(-0.30%)
Sep 20, 2024 163.11 165.13 161.01 162.57 911,549 -0.54(-0.33%)
Sep 19, 2024 159.89 164.02 157.73 163.11 387,777 +8.26(+5.33%)
Sep 18, 2024 154.99 159.61 153.52 154.85 325,652 -0.22(-0.14%)
Sep 17, 2024 155.27 156.59 152.65 155.07 166,457 +1.27(+0.83%)
Sep 16, 2024 151.17 154.47 150.00 153.80 218,684 +2.80(+1.85%)
Sep 13, 2024 150.31 152.94 149.12 151.00 197,659 +2.22(+1.49%)
Sep 12, 2024 145.29 148.88 144.02 148.78 204,438 +4.17(+2.88%)
Sep 11, 2024 141.46 145.47 139.54 144.61 233,762 +2.75(+1.94%)
Sep 10, 2024 142.81 143.71 140.27 141.86 176,576 -0.95(-0.67%)
Sep 09, 2024 141.30 144.25 140.58 142.81 230,354 +1.96(+1.39%)
Sep 06, 2024 145.51 147.29 140.73 140.85 177,839 -4.94(-3.39%)
Sep 05, 2024 147.15 147.15 143.37 145.79 178,807 -1.87(-1.27%)
Sep 04, 2024 147.81 149.25 145.79 147.66 253,709 -1.13(-0.76%)
Sep 03, 2024 161.23 161.41 147.84 148.79 302,216 -14.35(-8.80%)
Aug 30, 2024 159.69 163.38 158.52 163.14 240,636 +4.29(+2.70%)
Aug 29, 2024 159.47 162.23 157.06 158.85 123,002 +0.54(+0.34%)
Aug 28, 2024 160.51 160.51 157.81 158.31 212,776 -0.79(-0.50%)
Aug 27, 2024 157.45 159.85 156.73 159.10 164,812 +0.77(+0.49%)
Aug 26, 2024 159.37 161.00 156.91 158.33 244,560 +0.44(+0.28%)
Aug 23, 2024 155.43 159.42 154.05 157.89 226,082 +4.12(+2.68%)
Aug 22, 2024 154.91 156.18 153.02 153.77 123,610 -1.14(-0.74%)
Aug 21, 2024 152.95 154.91 152.33 154.91 175,127 +2.70(+1.77%)
Aug 20, 2024 153.60 154.01 151.08 152.21 139,532 -1.89(-1.23%)
Aug 19, 2024 152.70 154.21 151.83 154.10 122,094 +1.77(+1.16%)
Aug 16, 2024 153.10 154.49 151.79 152.33 165,222 -0.87(-0.57%)
Aug 15, 2024 154.33 154.52 150.16 153.20 157,053 +3.50(+2.34%)
Aug 14, 2024 150.63 151.50 147.24 149.70 200,220 -0.04(-0.03%)
Aug 13, 2024 148.71 150.21 146.25 149.74 274,910 +2.04(+1.38%)
Aug 12, 2024 149.39 149.55 145.88 147.70 186,549 -1.28(-0.86%)
Aug 09, 2024 148.00 149.39 146.44 148.98 197,379 +1.13(+0.76%)
Aug 08, 2024 144.20 147.95 142.65 147.85 274,496 +6.19(+4.37%)
Aug 07, 2024 147.28 148.56 139.52 141.66 248,071 -3.47(-2.39%)
Aug 06, 2024 141.68 146.45 141.19 145.13 355,697 +3.52(+2.49%)
Aug 05, 2024 135.56 142.07 133.99 141.61 585,743 -3.04(-2.10%)
Aug 02, 2024 140.00 145.36 131.31 144.65 555,986 +1.36(+0.95%)
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.