Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 11, 2024 163.33 165.27 162.50 164.52 10,946,052 +1.34(+0.82%)
Oct 10, 2024 162.11 164.31 161.64 163.18 12,896,222 +0.12(+0.07%)
Oct 09, 2024 164.85 166.26 161.12 163.06 19,658,424 -2.64(-1.59%)
Oct 08, 2024 165.43 166.10 164.31 165.70 11,721,338 +1.31(+0.80%)
Oct 07, 2024 169.14 169.90 164.13 164.39 14,028,523 -4.17(-2.47%)
Oct 04, 2024 169.34 169.55 166.96 168.56 11,419,758 +1.35(+0.81%)
Oct 03, 2024 165.82 167.91 165.37 167.21 10,985,060 -0.10(-0.06%)
Oct 02, 2024 167.76 168.88 166.25 167.31 12,736,521 -1.11(-0.66%)
Oct 01, 2024 168.86 170.44 165.90 168.42 18,621,890 +1.23(+0.74%)
Sep 30, 2024 164.78 167.36 164.64 167.19 14,075,046 +1.90(+1.15%)
Sep 27, 2024 163.91 166.97 163.83 165.29 13,604,985 +1.46(+0.89%)
Sep 26, 2024 165.03 165.50 163.50 163.83 18,325,880 +0.84(+0.52%)
Sep 25, 2024 162.97 164.22 162.78 162.99 13,601,964 -0.65(-0.40%)
Sep 24, 2024 164.25 164.55 162.03 163.64 18,768,626 +0.57(+0.35%)
Sep 23, 2024 165.34 166.61 162.95 163.07 15,639,470 -1.57(-0.95%)
Sep 20, 2024 164.52 164.75 163.18 164.64 46,362,876 +1.40(+0.86%)
Sep 19, 2024 164.82 164.99 162.52 163.24 17,536,300 +2.43(+1.51%)
Sep 18, 2024 160.85 161.63 159.66 160.81 16,750,809 +0.53(+0.33%)
Sep 17, 2024 160.09 161.59 159.41 160.28 12,057,196 +1.29(+0.81%)
Sep 16, 2024 158.33 159.24 157.61 158.99 14,150,766 +0.62(+0.39%)
Sep 13, 2024 156.36 159.28 156.11 158.37 16,734,140 +2.83(+1.82%)
Sep 12, 2024 154.81 155.61 153.50 155.54 21,004,822 +3.39(+2.23%)
Sep 11, 2024 151.09 152.48 148.70 152.15 18,971,076 +2.14(+1.43%)
Sep 10, 2024 151.45 152.30 149.54 150.01 20,395,844 +0.47(+0.31%)
Sep 09, 2024 153.63 154.64 148.20 149.54 28,046,756 -2.39(-1.57%)
Sep 06, 2024 158.48 159.01 151.74 151.93 25,032,106 -6.46(-4.08%)
Sep 05, 2024 157.57 160.80 157.31 158.39 14,147,210 +0.79(+0.50%)
Sep 04, 2024 157.86 160.19 157.23 157.60 17,419,528 -0.80(-0.50%)
Sep 03, 2024 163.10 163.16 157.65 158.40 26,557,180 -6.49(-3.94%)
Aug 30, 2024 164.00 165.06 163.19 164.89 18,523,220 +1.71(+1.05%)
Aug 29, 2024 165.84 167.41 161.77 163.19 17,153,078 -1.10(-0.67%)
Aug 28, 2024 166.56 167.17 163.06 164.28 15,216,451 -1.88(-1.13%)
Aug 27, 2024 167.39 168.02 165.94 166.16 13,761,123 -1.55(-0.92%)
Aug 26, 2024 167.93 169.16 166.10 167.71 11,996,086 +0.50(+0.30%)
Aug 23, 2024 166.33 167.73 165.44 167.21 14,300,476 +1.94(+1.17%)
Aug 22, 2024 168.82 169.20 164.81 165.27 19,143,194 -2.14(-1.28%)
Aug 21, 2024 166.77 168.42 166.35 167.41 16,463,353 -1.33(-0.79%)
Aug 20, 2024 168.52 170.19 168.44 168.74 12,630,388 +0.56(+0.33%)
Aug 19, 2024 166.78 168.25 165.87 168.18 13,106,931 +3.66(+2.22%)
Aug 16, 2024 163.19 166.73 162.87 164.52 17,025,730 +1.57(+0.96%)
Aug 15, 2024 162.00 163.31 161.28 162.96 18,375,284 +1.14(+0.70%)
Aug 14, 2024 163.99 164.74 159.32 161.82 22,537,136 -3.89(-2.35%)
Aug 13, 2024 164.97 166.32 164.55 165.71 12,713,675 +1.98(+1.21%)
Aug 12, 2024 165.78 166.48 163.34 163.73 12,444,325 -1.44(-0.87%)
Aug 09, 2024 161.44 165.30 160.72 165.17 13,567,136 +1.55(+0.95%)
Aug 08, 2024 162.13 165.28 161.82 163.62 15,743,509 +3.09(+1.92%)
Aug 07, 2024 163.03 164.57 160.03 160.54 19,483,294 +0.21(+0.13%)
Aug 06, 2024 160.74 162.14 157.92 160.33 36,175,840 -0.10(-0.06%)
Aug 05, 2024 157.16 165.72 156.39 160.43 34,934,444 -7.75(-4.61%)
Aug 02, 2024 167.97 169.99 166.17 168.18 18,965,378 -4.04(-2.35%)
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.