Historical Prices

Date Open High Low Close Volume Change (%)
Oct 08, 2024 135.92 141.76 135.86 139.94 992,667 +4.27(+3.15%)
Oct 07, 2024 138.70 139.50 133.17 135.67 2,128,301 -3.16(-2.28%)
Oct 04, 2024 133.14 139.62 132.67 138.83 2,475,372 +6.41(+4.84%)
Oct 03, 2024 135.54 136.70 131.60 132.42 720,291 -3.12(-2.30%)
Oct 02, 2024 134.04 137.50 133.81 135.54 1,071,569 +1.14(+0.85%)
Oct 01, 2024 134.19 134.75 131.91 134.40 698,683 +1.07(+0.80%)
Sep 30, 2024 133.36 134.67 131.86 133.33 435,963 +0.13(+0.10%)
Sep 27, 2024 132.00 135.27 131.01 133.20 607,471 +0.10(+0.08%)
Sep 26, 2024 134.00 135.78 132.12 133.10 885,289 -0.67(-0.50%)
Sep 25, 2024 130.00 135.45 128.77 133.77 1,400,713 +7.59(+6.02%)
Sep 24, 2024 125.00 126.30 122.94 126.18 513,361 +1.18(+0.94%)
Sep 23, 2024 120.97 125.34 119.73 125.00 1,659,140 +3.58(+2.95%)
Sep 20, 2024 113.77 123.06 113.54 121.42 2,572,661 +9.69(+8.67%)
Sep 19, 2024 115.84 116.68 111.03 111.73 986,868 -2.58(-2.26%)
Sep 18, 2024 115.03 115.74 113.62 114.31 477,990 -0.70(-0.61%)
Sep 17, 2024 113.96 116.53 113.76 115.01 591,173 +1.04(+0.91%)
Sep 16, 2024 113.80 114.99 112.97 113.97 321,811 +1.17(+1.04%)
Sep 13, 2024 112.32 113.25 111.25 112.80 591,693 -0.20(-0.18%)
Sep 12, 2024 114.30 114.30 111.14 113.00 466,227 -1.19(-1.04%)
Sep 11, 2024 114.99 115.45 112.44 114.19 464,404 -0.80(-0.70%)
Sep 10, 2024 111.17 116.25 110.78 114.99 681,386 +3.63(+3.26%)
Sep 09, 2024 111.21 112.30 107.98 111.36 726,880 -0.17(-0.15%)
Sep 06, 2024 114.26 116.04 110.19 111.53 315,987 -2.74(-2.40%)
Sep 05, 2024 114.90 115.41 112.74 114.27 224,037 -0.78(-0.68%)
Sep 04, 2024 113.47 115.64 113.47 115.05 306,435 +1.03(+0.90%)
Sep 03, 2024 116.39 117.46 113.54 114.02 427,361 -3.50(-2.98%)
Aug 30, 2024 117.39 118.54 117.15 117.52 227,276 +0.39(+0.33%)
Aug 29, 2024 116.79 117.92 116.79 117.13 219,605 +0.75(+0.64%)
Aug 28, 2024 116.54 117.91 115.45 116.38 247,036 -0.16(-0.14%)
Aug 27, 2024 117.92 117.92 115.07 116.54 447,765 -1.98(-1.67%)
Aug 26, 2024 119.87 121.19 117.96 118.52 455,461 -1.42(-1.18%)
Aug 23, 2024 122.60 122.61 119.06 119.94 319,929 -2.17(-1.78%)
Aug 22, 2024 123.87 123.94 121.68 122.11 327,194 -1.24(-1.01%)
Aug 21, 2024 121.49 123.48 121.28 123.35 317,957 +1.65(+1.36%)
Aug 20, 2024 122.81 123.00 121.45 121.70 275,274 -0.38(-0.31%)
Aug 19, 2024 123.29 123.87 121.03 122.08 371,927 -1.35(-1.09%)
Aug 16, 2024 120.24 124.29 120.24 123.43 731,817 +1.86(+1.53%)
Aug 15, 2024 124.63 126.58 121.03 121.57 713,142 -2.36(-1.90%)
Aug 14, 2024 128.30 128.83 123.04 123.93 620,229 -4.46(-3.47%)
Aug 13, 2024 128.37 129.43 127.24 128.39 492,350 +0.62(+0.49%)
Aug 12, 2024 126.16 128.79 126.16 127.77 610,045 +0.90(+0.71%)
Aug 09, 2024 128.72 130.43 126.26 126.87 659,366 -1.07(-0.84%)
Aug 08, 2024 123.03 128.04 121.42 127.94 1,053,752 +5.17(+4.21%)
Aug 07, 2024 118.57 124.99 117.44 122.77 1,591,149 +12.45(+11.29%)
Aug 06, 2024 106.13 110.68 105.58 110.32 1,382,054 +5.53(+5.28%)
Aug 05, 2024 102.80 106.91 101.61 104.79 1,160,566 -1.55(-1.46%)
Aug 02, 2024 106.08 107.86 104.58 106.34 847,655 -0.99(-0.92%)
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.