Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 09, 2024 165.95 170.30 164.66 170.22 5,484,971 +3.88(+2.33%)
Oct 08, 2024 164.86 167.72 163.66 166.34 7,842,632 -0.60(-0.36%)
Oct 07, 2024 167.63 168.72 165.74 166.94 4,356,789 -1.96(-1.16%)
Oct 04, 2024 172.55 172.80 166.48 168.90 6,585,695 -0.02(-0.01%)
Oct 03, 2024 165.95 169.53 165.66 168.92 6,259,159 +0.60(+0.36%)
Oct 02, 2024 166.15 169.75 165.15 168.32 4,483,935 +2.54(+1.53%)
Oct 01, 2024 169.80 170.29 164.08 165.78 8,275,641 -4.27(-2.51%)
Sep 30, 2024 171.37 172.23 167.75 170.05 8,122,067 -0.08(-0.05%)
Sep 27, 2024 173.00 173.45 169.83 170.13 5,880,735 -2.53(-1.47%)
Sep 26, 2024 174.91 175.75 166.78 172.66 8,474,318 +4.39(+2.61%)
Sep 25, 2024 166.28 168.59 165.76 168.27 5,089,775 +1.32(+0.79%)
Sep 24, 2024 167.42 169.35 165.98 166.95 9,665,976 +0.99(+0.60%)
Sep 23, 2024 168.42 169.98 165.35 165.96 9,807,972 -2.96(-1.75%)
Sep 20, 2024 172.69 173.07 164.30 168.92 27,546,906 -5.00(-2.87%)
Sep 19, 2024 174.42 176.80 172.49 173.92 10,898,586 +5.62(+3.34%)
Sep 18, 2024 169.52 172.42 167.69 168.30 5,874,799 -0.40(-0.24%)
Sep 17, 2024 168.88 169.50 166.08 168.70 5,826,900 +2.09(+1.25%)
Sep 16, 2024 164.93 167.34 163.79 166.61 6,509,499 -1.12(-0.67%)
Sep 13, 2024 165.81 168.30 165.44 167.73 4,049,909 +2.75(+1.67%)
Sep 12, 2024 165.88 166.31 162.90 164.98 6,043,640 -1.58(-0.95%)
Sep 11, 2024 162.36 166.90 159.25 166.56 8,273,509 +4.88(+3.02%)
Sep 10, 2024 160.00 162.06 157.68 161.68 7,917,534 +0.91(+0.57%)
Sep 09, 2024 161.09 162.37 158.57 160.77 7,493,444 +2.58(+1.63%)
Sep 06, 2024 162.74 163.19 157.13 158.19 10,703,055 -5.51(-3.37%)
Sep 05, 2024 163.08 165.80 161.85 163.70 5,595,900 -0.78(-0.47%)
Sep 04, 2024 162.16 167.38 161.79 164.48 6,767,782 +2.08(+1.28%)
Sep 03, 2024 171.00 171.27 161.17 162.40 11,686,645 -12.00(-6.88%)
Aug 30, 2024 171.40 174.56 169.92 174.40 11,168,258 +5.78(+3.43%)
Aug 29, 2024 172.53 175.45 168.06 168.62 12,576,331 -2.35(-1.37%)
Aug 28, 2024 173.48 174.82 168.76 170.97 6,565,449 -2.07(-1.20%)
Aug 27, 2024 168.30 173.54 167.40 173.04 6,545,332 +4.42(+2.62%)
Aug 26, 2024 171.09 171.49 167.66 168.62 7,474,077 -3.99(-2.31%)
Aug 23, 2024 170.88 173.72 169.75 172.61 6,858,831 +4.48(+2.66%)
Aug 22, 2024 173.40 173.69 167.51 168.13 6,777,263 -5.19(-3.00%)
Aug 21, 2024 172.10 173.97 171.19 173.32 6,801,016 +2.10(+1.23%)
Aug 20, 2024 172.97 174.53 170.27 171.22 6,251,349 -2.14(-1.23%)
Aug 19, 2024 170.69 173.42 167.87 173.36 6,741,181 +2.07(+1.21%)
Aug 16, 2024 171.40 172.49 169.75 171.29 5,463,844 -1.15(-0.67%)
Aug 15, 2024 170.87 173.74 169.73 172.45 10,803,112 +6.16(+3.70%)
Aug 14, 2024 169.76 170.38 163.88 166.29 7,246,354 -2.31(-1.37%)
Aug 13, 2024 163.46 168.69 162.44 168.60 11,144,157 +6.55(+4.04%)
Aug 12, 2024 159.74 162.55 156.61 162.05 8,588,287 -1.58(-0.97%)
Aug 09, 2024 163.23 165.04 161.15 163.63 4,849,602 -0.47(-0.29%)
Aug 08, 2024 159.91 164.74 157.06 164.10 9,637,766 +8.78(+5.66%)
Aug 07, 2024 162.74 163.47 154.70 155.32 9,306,727 -2.59(-1.64%)
Aug 06, 2024 157.61 162.79 155.69 157.90 9,345,746 +0.77(+0.49%)
Aug 05, 2024 152.48 161.98 150.61 157.14 12,792,286 -1.35(-0.85%)
Aug 02, 2024 159.69 163.41 156.72 158.49 16,712,278 -4.67(-2.86%)
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.