Historical Prices

Date Open High Low Close Volume Change (%)
Nov 12, 2024 126.59 126.85 123.19 123.84 183,851 -2.77(-2.19%)
Nov 11, 2024 128.42 128.59 124.96 126.61 229,354 -0.01(-0.01%)
Nov 08, 2024 128.58 128.79 126.28 126.62 284,000 -1.38(-1.08%)
Nov 07, 2024 131.67 131.67 127.26 128.00 370,709 -3.43(-2.61%)
Nov 06, 2024 125.00 131.82 123.88 131.43 489,592 +12.93(+10.91%)
Nov 05, 2024 115.49 118.86 115.49 118.50 231,783 +2.33(+2.01%)
Nov 04, 2024 114.79 117.04 114.24 116.17 190,844 +0.93(+0.81%)
Nov 01, 2024 114.03 117.75 114.03 115.24 353,767 +1.37(+1.20%)
Oct 31, 2024 113.60 116.83 111.17 113.87 500,001 -3.81(-3.24%)
Oct 30, 2024 118.32 120.59 117.45 117.68 277,724 -1.29(-1.08%)
Oct 29, 2024 117.88 120.16 117.35 118.97 605,361 +0.47(+0.40%)
Oct 28, 2024 118.27 118.79 117.50 118.50 202,271 +1.95(+1.67%)
Oct 25, 2024 118.61 119.00 116.17 116.55 163,660 -0.99(-0.84%)
Oct 24, 2024 116.95 118.51 116.90 117.54 213,994 +0.97(+0.83%)
Oct 23, 2024 116.46 117.86 115.16 116.57 150,581 +0.05(+0.04%)
Oct 22, 2024 117.26 117.66 116.42 116.52 166,809 -1.36(-1.15%)
Oct 21, 2024 119.46 120.08 117.29 117.88 220,633 -2.01(-1.68%)
Oct 18, 2024 122.23 122.36 119.42 119.89 187,942 -2.34(-1.91%)
Oct 17, 2024 121.45 122.79 120.28 122.23 220,354 +1.76(+1.46%)
Oct 16, 2024 119.43 121.96 118.83 120.47 262,179 +1.80(+1.52%)
Oct 15, 2024 121.51 123.03 118.53 118.67 289,702 -3.22(-2.64%)
Oct 14, 2024 120.80 122.75 120.37 121.89 368,228 +1.38(+1.15%)
Oct 11, 2024 116.31 120.55 116.25 120.51 387,830 +4.23(+3.64%)
Oct 10, 2024 116.90 117.01 115.66 116.28 215,601 -2.14(-1.81%)
Oct 09, 2024 118.39 119.46 117.98 118.42 165,196 +0.41(+0.35%)
Oct 08, 2024 118.04 118.84 117.31 118.01 185,332 +0.60(+0.51%)
Oct 07, 2024 116.63 118.41 116.28 117.41 199,845 -0.05(-0.04%)
Oct 04, 2024 117.51 118.11 116.16 117.46 191,764 +1.74(+1.50%)
Oct 03, 2024 115.37 116.38 114.57 115.72 235,462 +0.23(+0.20%)
Oct 02, 2024 115.50 117.27 114.76 115.49 241,101 -0.61(-0.53%)
Oct 01, 2024 117.16 117.20 114.37 116.10 194,485 -1.03(-0.88%)
Sep 30, 2024 115.18 117.26 115.18 117.13 271,542 +1.26(+1.09%)
Sep 27, 2024 117.69 118.26 115.18 115.87 266,032 -1.04(-0.89%)
Sep 26, 2024 116.87 117.89 116.16 116.91 280,574 +2.16(+1.88%)
Sep 25, 2024 116.65 116.68 113.06 114.75 274,666 -1.81(-1.55%)
Sep 24, 2024 114.49 117.25 114.49 116.56 381,377 +2.62(+2.30%)
Sep 23, 2024 112.38 114.86 112.07 113.94 424,278 +1.51(+1.34%)
Sep 20, 2024 110.06 112.87 108.85 112.43 779,796 +2.30(+2.09%)
Sep 19, 2024 109.26 110.15 108.75 110.13 358,397 +3.42(+3.20%)
Sep 18, 2024 106.93 110.34 106.50 106.71 535,451 +0.42(+0.40%)
Sep 17, 2024 104.45 106.95 104.45 106.29 292,060 +2.95(+2.85%)
Sep 16, 2024 103.40 105.30 103.00 103.34 255,940 +0.30(+0.29%)
Sep 13, 2024 102.09 103.84 101.71 103.04 314,647 +2.11(+2.09%)
Sep 12, 2024 103.26 104.04 99.70 100.93 208,427 +1.93(+1.95%)
Sep 11, 2024 98.42 99.14 96.64 99.00 190,694 -0.14(-0.14%)
Sep 10, 2024 99.47 99.53 98.25 99.14 175,570 -0.27(-0.27%)
Sep 09, 2024 99.28 101.23 98.65 99.41 259,759 +0.10(+0.10%)
Sep 06, 2024 101.87 101.87 99.14 99.31 199,549 -2.81(-2.75%)
Sep 05, 2024 102.38 103.15 101.20 102.12 146,394 -0.28(-0.27%)
Sep 04, 2024 100.52 102.54 99.62 102.40 227,027 +1.40(+1.39%)
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.