Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 116.58 117.33 116.19 116.77 638,614 +0.05(+0.04%)
Oct 30, 2024 115.61 117.49 115.21 116.72 1,588,493 +0.85(+0.73%)
Oct 29, 2024 116.98 116.98 114.90 115.87 1,408,925 -0.38(-0.33%)
Oct 28, 2024 116.07 116.64 114.01 116.25 993,141 +1.00(+0.87%)
Oct 25, 2024 114.89 117.03 114.70 115.25 1,037,848 +0.25(+0.22%)
Oct 24, 2024 119.00 121.89 114.35 115.00 3,971,933 -11.00(-8.73%)
Oct 23, 2024 127.71 128.66 125.83 126.00 668,463 -2.50(-1.95%)
Oct 22, 2024 128.77 129.57 128.14 128.50 534,478 -0.37(-0.29%)
Oct 21, 2024 129.70 130.50 128.65 128.87 359,966 -1.06(-0.82%)
Oct 18, 2024 128.51 130.95 127.56 129.93 767,204 +1.90(+1.48%)
Oct 17, 2024 128.39 129.06 127.31 128.03 383,160 +0.37(+0.29%)
Oct 16, 2024 126.41 128.14 125.97 127.66 551,095 +2.30(+1.83%)
Oct 15, 2024 126.00 126.96 125.20 125.36 558,793 -0.95(-0.75%)
Oct 14, 2024 127.41 128.03 126.15 126.31 278,838 -1.21(-0.95%)
Oct 11, 2024 126.57 128.17 126.57 127.52 435,878 +0.63(+0.50%)
Oct 10, 2024 127.20 127.60 126.34 126.89 355,493 -0.48(-0.38%)
Oct 09, 2024 127.10 128.29 126.71 127.37 490,430 +0.37(+0.29%)
Oct 08, 2024 126.05 127.50 125.52 127.00 414,158 +0.87(+0.69%)
Oct 07, 2024 126.62 126.69 125.42 126.13 463,078 -1.01(-0.79%)
Oct 04, 2024 126.73 128.31 126.61 127.14 878,929 +0.75(+0.59%)
Oct 03, 2024 124.14 126.51 123.08 126.39 675,650 +2.31(+1.86%)
Oct 02, 2024 122.80 124.43 122.27 124.08 544,346 +1.82(+1.49%)
Oct 01, 2024 124.11 124.58 121.32 122.26 1,190,031 -1.45(-1.17%)
Sep 30, 2024 125.41 125.41 123.62 123.71 622,468 -1.29(-1.03%)
Sep 27, 2024 124.00 125.14 123.41 125.00 463,596 +1.30(+1.05%)
Sep 26, 2024 121.76 123.77 120.68 123.70 659,833 +2.59(+2.14%)
Sep 25, 2024 122.01 122.71 120.58 121.11 893,318 -0.78(-0.64%)
Sep 24, 2024 122.73 122.77 121.25 121.89 1,429,896 -0.11(-0.09%)
Sep 23, 2024 122.43 122.64 120.47 122.00 705,627 +0.06(+0.05%)
Sep 20, 2024 124.50 124.76 121.18 121.94 3,037,976 -2.56(-2.06%)
Sep 19, 2024 123.80 125.49 123.07 124.50 1,046,627 +2.05(+1.67%)
Sep 18, 2024 121.50 123.99 120.89 122.45 1,058,734 +1.42(+1.17%)
Sep 17, 2024 117.51 121.18 117.51 121.03 1,058,440 +3.77(+3.22%)
Sep 16, 2024 114.76 117.61 114.76 117.26 1,153,977 +1.92(+1.66%)
Sep 13, 2024 115.50 116.69 114.78 115.34 820,677 +0.35(+0.30%)
Sep 12, 2024 114.00 115.32 113.63 114.99 488,628 +1.30(+1.14%)
Sep 11, 2024 113.75 114.75 113.16 113.69 560,641 -0.11(-0.10%)
Sep 10, 2024 115.37 115.46 113.33 113.80 980,689 -1.15(-1.00%)
Sep 09, 2024 115.74 116.98 114.78 114.95 711,126 -0.49(-0.42%)
Sep 06, 2024 116.53 117.28 115.02 115.44 564,428 -0.75(-0.65%)
Sep 05, 2024 118.57 118.57 115.69 116.19 608,993 -1.77(-1.50%)
Sep 04, 2024 117.40 120.64 117.40 117.96 745,722 -0.08(-0.07%)
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.