Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 09, 2024 157.91 161.50 157.14 159.47 8,379,886 +1.68(+1.06%)
Dec 06, 2024 159.35 160.80 157.69 157.79 8,359,229 -2.70(-1.68%)
Dec 05, 2024 160.93 161.01 158.83 160.49 5,222,639 +0.31(+0.19%)
Dec 04, 2024 160.60 161.03 159.41 160.18 6,963,802 -1.52(-0.94%)
Dec 03, 2024 162.84 163.05 161.42 161.70 4,276,125 -1.35(-0.83%)
Dec 02, 2024 163.32 163.65 161.76 163.05 4,967,649 -0.40(-0.24%)
Nov 29, 2024 161.43 163.59 160.95 163.45 2,799,313 +0.73(+0.45%)
Nov 27, 2024 161.94 165.13 161.68 162.72 3,622,896 +0.56(+0.35%)
Nov 26, 2024 163.27 163.68 161.90 162.16 4,653,753 -0.89(-0.55%)
Nov 25, 2024 162.70 163.59 162.00 163.05 8,577,598 +1.05(+0.65%)
Nov 22, 2024 160.90 162.06 159.89 162.00 5,846,278 +1.66(+1.04%)
Nov 21, 2024 158.39 160.50 157.95 160.34 5,974,357 +1.60(+1.01%)
Nov 20, 2024 156.45 159.11 156.20 158.74 5,064,522 +2.02(+1.29%)
Nov 19, 2024 157.75 157.87 155.85 156.72 7,195,441 -1.61(-1.02%)
Nov 18, 2024 159.41 159.85 157.76 158.33 6,991,371 -0.29(-0.18%)
Nov 15, 2024 164.38 164.38 158.05 158.62 9,109,029 -6.53(-3.95%)
Nov 14, 2024 164.74 166.88 163.83 165.15 5,421,400 +0.41(+0.25%)
Nov 13, 2024 163.49 164.80 162.37 164.74 4,145,500 +0.40(+0.24%)
Nov 12, 2024 164.09 165.00 163.15 164.34 5,386,656 +0.08(+0.05%)
Nov 11, 2024 164.41 166.15 163.98 164.26 3,761,074 -0.85(-0.51%)
Nov 08, 2024 163.84 165.82 163.65 165.11 4,793,194 +1.11(+0.68%)
Nov 07, 2024 164.50 164.90 163.47 164.00 5,330,202 -0.71(-0.43%)
Nov 06, 2024 167.37 167.41 163.60 164.71 7,847,524 -3.14(-1.87%)
Nov 05, 2024 165.95 167.96 165.67 167.85 3,678,726 +1.51(+0.91%)
Nov 04, 2024 165.59 166.65 165.19 166.34 4,884,699 +0.75(+0.45%)
Nov 01, 2024 166.09 166.25 165.21 165.59 6,339,224 -0.49(-0.30%)
Oct 31, 2024 166.10 167.50 165.81 166.08 5,581,306 -0.13(-0.08%)
Oct 30, 2024 167.00 167.64 166.08 166.21 4,800,687 -1.29(-0.77%)
Oct 29, 2024 169.20 169.20 166.97 167.50 5,127,281 -2.34(-1.38%)
Oct 28, 2024 172.98 172.98 169.72 169.84 5,186,440 -1.95(-1.14%)
Oct 25, 2024 172.47 174.00 171.60 171.79 4,469,866 -0.37(-0.21%)
Oct 24, 2024 172.92 173.53 171.70 172.16 4,244,596 -0.79(-0.46%)
Oct 23, 2024 173.70 173.84 172.47 172.95 3,799,592 -1.42(-0.81%)
Oct 22, 2024 174.51 174.95 173.50 174.37 3,986,244 -0.64(-0.37%)
Oct 21, 2024 174.46 177.50 174.35 175.01 6,436,348 -0.05(-0.03%)
Oct 18, 2024 172.30 175.33 172.17 175.06 5,097,173 +0.39(+0.22%)
Oct 17, 2024 174.38 175.47 173.69 174.67 4,125,903 +0.19(+0.11%)
Oct 16, 2024 175.01 175.33 173.63 174.48 4,400,706 -1.42(-0.81%)
Oct 15, 2024 176.35 177.39 175.12 175.90 5,801,524 -0.20(-0.11%)
Oct 14, 2024 174.96 176.27 174.44 176.10 4,535,978 +1.29(+0.74%)
Oct 11, 2024 174.00 175.18 172.87 174.81 4,720,302 +1.82(+1.05%)
Oct 10, 2024 172.07 173.06 171.22 172.99 5,291,809 +0.45(+0.26%)
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 4,391,328 -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%)
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.