Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 09, 2024 169.38 173.28 169.10 172.54 7,177,455 +2.12(+1.24%)
Oct 08, 2024 167.72 170.65 166.85 170.42 8,297,188 +3.21(+1.92%)
Oct 07, 2024 167.72 167.93 166.46 167.21 5,457,050 -0.76(-0.45%)
Oct 04, 2024 167.15 168.50 166.82 167.97 4,389,216 -0.56(-0.33%)
Oct 03, 2024 168.14 169.10 167.17 168.53 5,087,721 -1.02(-0.60%)
Oct 02, 2024 171.50 171.74 168.52 169.55 5,785,780 -1.83(-1.07%)
Oct 01, 2024 171.29 171.94 169.77 171.38 7,095,871 +1.33(+0.78%)
Sep 30, 2024 170.58 171.74 169.58 170.05 5,054,314 +0.05(+0.03%)
Sep 27, 2024 169.96 171.65 169.68 170.00 7,546,348 +0.31(+0.18%)
Sep 26, 2024 169.22 171.00 168.68 169.69 5,673,035 +0.29(+0.17%)
Sep 25, 2024 170.40 170.76 168.76 169.40 4,504,959 -0.52(-0.31%)
Sep 24, 2024 170.99 171.60 169.50 169.92 7,837,677 -2.19(-1.27%)
Sep 23, 2024 170.87 173.94 170.72 172.11 5,350,423 +0.93(+0.54%)
Sep 20, 2024 172.57 173.77 170.22 171.18 12,198,509 -3.48(-1.99%)
Sep 19, 2024 175.75 176.22 174.15 174.66 5,503,969 -0.55(-0.31%)
Sep 18, 2024 176.86 178.06 174.43 175.21 5,321,825 -1.66(-0.94%)
Sep 17, 2024 177.00 178.09 176.30 176.87 6,304,483 -0.34(-0.19%)
Sep 16, 2024 179.00 179.43 176.35 177.21 4,940,080 -0.15(-0.08%)
Sep 13, 2024 177.44 177.96 176.37 177.36 3,290,405 +0.11(+0.06%)
Sep 12, 2024 175.78 177.69 173.95 177.25 4,224,297 +1.47(+0.84%)
Sep 11, 2024 177.44 177.75 174.43 175.78 4,035,781 -2.03(-1.14%)
Sep 10, 2024 178.65 179.10 177.64 177.81 4,315,642 -0.38(-0.21%)
Sep 09, 2024 177.05 178.79 175.85 178.19 4,665,655 +0.85(+0.48%)
Sep 06, 2024 177.44 178.58 177.00 177.34 6,395,313 -0.60(-0.34%)
Sep 05, 2024 177.38 178.37 176.18 177.94 5,784,238 +0.77(+0.44%)
Sep 04, 2024 176.56 178.29 174.96 177.17 6,235,322 +0.97(+0.55%)
Sep 03, 2024 171.08 176.55 170.58 176.20 7,085,252 +4.62(+2.70%)
Aug 30, 2024 170.76 172.25 169.96 171.57 8,743,419 +0.79(+0.46%)
Aug 29, 2024 172.45 172.65 170.61 170.79 4,689,787 -1.82(-1.05%)
Aug 28, 2024 174.22 174.41 172.04 172.61 3,945,212 -1.37(-0.79%)
Aug 27, 2024 174.98 175.54 173.20 173.97 3,552,067 -0.66(-0.38%)
Aug 26, 2024 174.99 175.50 174.40 174.64 4,178,441 +0.10(+0.06%)
Aug 23, 2024 175.29 175.34 172.36 174.54 5,323,853 +0.13(+0.07%)
Aug 22, 2024 174.50 174.75 173.38 174.41 5,306,049 +0.53(+0.30%)
Aug 21, 2024 174.61 175.48 173.30 173.89 4,093,013 -0.63(-0.36%)
Aug 20, 2024 172.22 174.70 171.20 174.52 5,367,909 +2.01(+1.17%)
Aug 19, 2024 171.35 172.66 171.14 172.51 3,549,002 +1.19(+0.70%)
Aug 16, 2024 171.22 171.47 169.81 171.31 4,649,946 +0.10(+0.06%)
Aug 15, 2024 172.40 172.98 170.53 171.22 4,505,589 -1.18(-0.69%)
Aug 14, 2024 170.93 173.02 170.63 172.40 3,582,885 +1.33(+0.78%)
Aug 13, 2024 170.32 171.12 168.93 171.07 3,923,818 +0.94(+0.55%)
Aug 12, 2024 170.94 171.56 169.41 170.12 3,831,361 -0.96(-0.56%)
Aug 09, 2024 170.79 171.47 169.10 171.09 3,247,708 +0.02(+0.01%)
Aug 08, 2024 168.92 171.69 168.53 171.07 5,151,630 +0.58(+0.34%)
Aug 07, 2024 170.32 173.07 170.03 170.49 5,470,291 -0.69(-0.41%)
Aug 06, 2024 171.97 174.88 171.06 171.19 7,342,419 -1.54(-0.89%)
Aug 05, 2024 178.16 179.54 171.85 172.72 7,559,661 -3.97(-2.25%)
Aug 02, 2024 177.49 178.59 172.53 176.69 6,917,567 +3.06(+1.76%)
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.