Historical Prices

Date Open High Low Close Volume Change (%)
Dec 05, 2024 159.29 160.67 158.69 159.33 6,382,279 +1.01(+0.64%)
Dec 04, 2024 161.83 161.84 157.86 158.32 7,950,468 -3.60(-2.22%)
Dec 03, 2024 162.98 163.20 161.39 161.92 5,898,349 -0.29(-0.18%)
Dec 02, 2024 162.29 162.95 160.11 162.21 6,228,993 +0.28(+0.17%)
Nov 29, 2024 162.25 162.75 160.66 161.93 5,076,957 -0.18(-0.11%)
Nov 27, 2024 162.76 164.68 161.61 162.11 7,674,511 -0.42(-0.26%)
Nov 26, 2024 162.31 162.94 161.40 162.53 7,369,560 +2.17(+1.35%)
Nov 25, 2024 162.15 163.17 159.83 160.36 10,700,095 -2.00(-1.23%)
Nov 22, 2024 161.51 162.61 161.15 162.36 7,006,327 +0.73(+0.45%)
Nov 21, 2024 162.02 162.65 161.29 161.63 7,945,169 +0.30(+0.19%)
Nov 20, 2024 159.91 161.44 159.78 161.33 6,390,686 +1.73(+1.08%)
Nov 19, 2024 159.98 160.43 158.75 159.60 4,656,782 -1.16(-0.72%)
Nov 18, 2024 160.56 161.52 159.07 160.76 6,076,068 +0.97(+0.61%)
Nov 15, 2024 159.89 160.74 159.14 159.79 9,114,937 -0.38(-0.23%)
Nov 14, 2024 158.23 160.20 158.07 160.17 10,212,885 +3.05(+1.94%)
Nov 13, 2024 154.49 157.41 152.97 157.12 8,910,244 +3.39(+2.21%)
Nov 12, 2024 155.71 155.88 153.55 153.72 5,737,340 -1.20(-0.77%)
Nov 11, 2024 155.55 156.34 154.33 154.92 7,849,953 -0.43(-0.27%)
Nov 08, 2024 155.02 155.99 154.10 155.34 6,103,105 +0.16(+0.10%)
Nov 07, 2024 156.34 156.41 154.82 155.19 8,229,014 -0.94(-0.60%)
Nov 06, 2024 155.51 157.01 154.54 156.13 12,240,718 +4.27(+2.81%)
Nov 05, 2024 152.97 153.11 151.01 151.86 6,029,356 -0.55(-0.36%)
Nov 04, 2024 152.86 152.86 151.08 152.41 6,191,332 +0.89(+0.59%)
Nov 01, 2024 150.94 154.36 150.17 151.52 11,847,817 +4.21(+2.86%)
Oct 31, 2024 147.25 148.06 146.40 147.32 8,491,194 +0.76(+0.52%)
Oct 30, 2024 147.57 148.14 146.17 146.56 5,841,723 -0.47(-0.32%)
Oct 29, 2024 148.53 148.90 146.38 147.02 6,075,852 -2.00(-1.34%)
Oct 28, 2024 146.75 149.18 146.66 149.02 8,981,425 -0.27(-0.18%)
Oct 25, 2024 149.86 150.58 148.94 149.29 6,909,720 +0.36(+0.24%)
Oct 24, 2024 149.60 149.92 147.87 148.93 5,529,764 -0.03(-0.02%)
Oct 23, 2024 148.84 149.47 147.78 148.96 5,302,311 -0.44(-0.29%)
Oct 22, 2024 149.72 150.15 148.70 149.40 4,460,850 +0.04(+0.03%)
Oct 21, 2024 150.47 150.94 148.97 149.36 5,125,298 +0.13(+0.09%)
Oct 18, 2024 149.30 149.55 147.87 149.23 5,261,353 -0.44(-0.30%)
Oct 17, 2024 147.75 149.80 147.47 149.67 6,659,171 +2.44(+1.66%)
Oct 16, 2024 146.85 147.53 146.71 147.23 4,357,119 +0.99(+0.68%)
Oct 15, 2024 147.30 148.44 146.07 146.24 6,773,019 -4.01(-2.67%)
Oct 14, 2024 149.00 150.37 148.66 150.25 4,253,869 +0.36(+0.24%)
Oct 11, 2024 148.86 150.79 148.73 149.89 5,102,875 +0.79(+0.53%)
Oct 10, 2024 149.16 150.02 148.34 149.10 4,465,409 +0.96(+0.65%)
Oct 09, 2024 146.02 148.85 145.87 148.14 5,023,390 +0.89(+0.61%)
Oct 08, 2024 147.69 148.09 146.24 147.25 5,952,583 -2.35(-1.57%)
Oct 07, 2024 149.97 151.21 149.17 149.59 5,955,195 +0.38(+0.25%)
Oct 04, 2024 150.94 150.96 148.62 149.22 7,975,903 -0.51(-0.34%)
Oct 03, 2024 149.78 150.63 148.50 149.72 6,615,455 +0.30(+0.20%)
Oct 02, 2024 150.15 150.74 147.75 149.43 8,187,118 +1.24(+0.84%)
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.