Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 11, 2024 133.93 135.00 133.16 134.10 2,742,543 +1.44(+1.09%)
Dec 10, 2024 133.50 137.03 131.04 132.66 3,868,662 -2.11(-1.57%)
Dec 09, 2024 136.60 137.19 131.70 134.77 4,522,975 -4.34(-3.12%)
Dec 06, 2024 136.46 139.34 135.72 139.11 3,242,072 +2.75(+2.02%)
Dec 05, 2024 139.03 139.03 135.21 136.36 3,832,645 -3.15(-2.26%)
Dec 04, 2024 140.54 141.53 138.86 139.51 2,939,189 +0.35(+0.25%)
Dec 03, 2024 135.00 139.23 134.00 139.16 3,903,552 +4.00(+2.96%)
Dec 02, 2024 128.59 136.14 127.50 135.16 5,671,943 +6.61(+5.14%)
Nov 29, 2024 128.13 129.18 127.51 128.55 2,214,243 +0.40(+0.31%)
Nov 27, 2024 128.68 128.68 125.60 128.15 2,944,995 -0.83(-0.64%)
Nov 26, 2024 129.24 131.95 128.59 128.98 3,505,411 -0.37(-0.29%)
Nov 25, 2024 131.49 131.85 128.38 129.35 5,320,860 -0.35(-0.27%)
Nov 22, 2024 127.03 129.81 126.38 129.70 3,683,448 +2.35(+1.85%)
Nov 21, 2024 125.34 128.55 122.31 127.35 4,376,247 +3.45(+2.78%)
Nov 20, 2024 121.85 125.41 120.76 123.90 5,985,979 +4.48(+3.75%)
Nov 19, 2024 116.23 119.61 116.04 119.42 3,755,446 +2.16(+1.84%)
Nov 18, 2024 117.97 119.06 116.59 117.26 4,681,237 -0.89(-0.75%)
Nov 15, 2024 124.25 124.50 117.74 118.15 5,125,102 -7.73(-6.14%)
Nov 14, 2024 127.47 127.47 123.30 125.88 2,679,283 -1.37(-1.08%)
Nov 13, 2024 130.90 132.56 127.13 127.25 4,261,946 -3.95(-3.01%)
Nov 12, 2024 128.36 131.33 128.36 131.20 3,239,772 +1.86(+1.44%)
Nov 11, 2024 125.37 131.80 125.13 129.34 6,752,713 +4.21(+3.36%)
Nov 08, 2024 116.11 126.95 116.00 125.13 13,703,241 -7.40(-5.58%)
Nov 07, 2024 127.55 132.65 127.48 132.53 8,456,953 +7.72(+6.19%)
Nov 06, 2024 122.55 124.98 122.50 124.81 3,886,814 +4.87(+4.06%)
Nov 05, 2024 119.03 120.42 118.49 119.94 2,243,267 +1.67(+1.41%)
Nov 04, 2024 119.18 120.36 117.89 118.27 3,396,797 -0.92(-0.77%)
Nov 01, 2024 119.86 120.81 118.88 119.19 3,334,320 -1.02(-0.85%)
Oct 31, 2024 121.00 121.56 117.79 120.21 3,451,343 -1.77(-1.45%)
Oct 30, 2024 121.62 123.85 121.13 121.98 2,601,708 +0.36(+0.30%)
Oct 29, 2024 119.35 121.89 118.82 121.62 3,041,329 +2.64(+2.22%)
Oct 28, 2024 120.18 120.24 117.38 118.98 3,079,933 -0.49(-0.41%)
Oct 25, 2024 119.79 121.44 118.19 119.47 2,881,125 +1.26(+1.07%)
Oct 24, 2024 117.53 118.46 116.59 118.21 1,372,323 +1.04(+0.89%)
Oct 23, 2024 117.81 119.35 115.86 117.17 2,176,857 -1.77(-1.49%)
Oct 22, 2024 116.88 120.78 116.61 118.94 2,859,093 +0.73(+0.62%)
Oct 21, 2024 117.89 119.50 116.85 118.21 1,916,354 -0.55(-0.46%)
Oct 18, 2024 117.43 119.43 115.30 118.76 2,627,552 +1.13(+0.96%)
Oct 17, 2024 118.74 118.90 117.02 117.63 1,635,329 -0.31(-0.26%)
Oct 16, 2024 118.00 118.60 116.74 117.94 1,288,792 +0.26(+0.22%)
Oct 15, 2024 118.48 118.54 115.92 117.68 2,352,110 -0.29(-0.25%)
Oct 14, 2024 118.82 118.82 117.10 117.97 2,640,974 +0.07(+0.06%)
Oct 11, 2024 115.31 118.34 114.41 117.90 2,712,820 +2.19(+1.89%)
Oct 10, 2024 114.76 116.59 114.76 115.71 2,025,141 +0.14(+0.12%)
Oct 09, 2024 114.40 116.31 114.26 115.57 2,544,306 +1.04(+0.91%)
Oct 08, 2024 111.80 114.58 111.25 114.53 2,410,755 +2.73(+2.44%)
Oct 07, 2024 112.78 113.68 111.16 111.80 2,112,607 -1.20(-1.06%)
Oct 04, 2024 113.06 113.84 111.85 113.00 2,937,086 +1.54(+1.38%)
Oct 03, 2024 108.37 111.58 108.00 111.46 2,258,504 +2.75(+2.53%)
Oct 02, 2024 108.39 109.45 107.87 108.71 1,715,586 -0.01(-0.01%)
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.