Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 04, 2024 169.93 170.73 168.01 169.24 21,470,628 -2.05(-1.20%)
Nov 01, 2024 170.07 172.32 168.88 171.29 31,797,016 +0.18(+0.11%)
Oct 31, 2024 173.13 176.82 171.00 171.11 44,825,612 -3.35(-1.92%)
Oct 30, 2024 180.68 182.02 174.06 174.46 68,863,216 +4.78(+2.82%)
Oct 29, 2024 167.73 170.38 167.09 169.68 41,926,032 +2.96(+1.78%)
Oct 28, 2024 168.75 168.75 163.95 166.72 32,109,548 +1.45(+0.88%)
Oct 25, 2024 163.67 165.59 163.42 165.27 19,829,008 +2.55(+1.57%)
Oct 24, 2024 162.83 163.33 161.01 162.72 22,404,400 -0.06(-0.04%)
Oct 23, 2024 164.76 165.82 161.93 162.78 18,268,196 -2.36(-1.43%)
Oct 22, 2024 162.98 165.77 162.98 165.14 16,603,891 +1.07(+0.65%)
Oct 21, 2024 162.95 164.50 162.62 164.07 20,938,384 +0.65(+0.40%)
Oct 18, 2024 163.19 164.71 163.08 163.42 19,757,848 +0.49(+0.30%)
Oct 17, 2024 165.73 166.37 162.76 162.93 21,437,704 -2.23(-1.35%)
Oct 16, 2024 164.53 165.80 163.74 165.16 16,893,186 -0.30(-0.18%)
Oct 15, 2024 165.79 167.68 164.62 165.46 20,235,784 +0.50(+0.30%)
Oct 14, 2024 163.64 166.23 163.40 164.96 19,005,292 +1.72(+1.05%)
Oct 11, 2024 162.13 163.90 161.24 163.24 15,345,269 +1.16(+0.72%)
Oct 10, 2024 160.87 163.07 160.40 162.08 14,136,847 +0.22(+0.14%)
Oct 09, 2024 163.45 164.84 159.74 161.86 31,174,888 -2.52(-1.53%)
Oct 08, 2024 163.94 164.72 162.87 164.38 23,067,608 +1.40(+0.86%)
Oct 07, 2024 167.72 168.48 162.75 162.98 22,453,512 -4.08(-2.44%)
Oct 04, 2024 168.06 168.23 165.48 167.06 19,093,756 +1.20(+0.72%)
Oct 03, 2024 164.41 166.64 163.92 165.86 15,072,095 +0.00(+0.00%)
Oct 02, 2024 166.42 167.52 164.73 165.86 17,750,096 -1.13(-0.68%)
Oct 01, 2024 167.68 169.16 164.58 166.99 28,328,616 +1.14(+0.69%)
Sep 30, 2024 163.32 166.15 163.26 165.85 20,419,160 +1.95(+1.19%)
Sep 27, 2024 162.81 165.70 162.63 163.90 21,101,362 +1.17(+0.72%)
Sep 26, 2024 163.64 164.08 162.28 162.73 20,306,542 +1.24(+0.77%)
Sep 25, 2024 161.47 162.81 161.30 161.49 18,924,192 -0.80(-0.49%)
Sep 24, 2024 163.03 163.22 160.69 162.29 23,324,156 +0.44(+0.27%)
Sep 23, 2024 164.35 165.49 161.67 161.85 24,139,976 -1.74(-1.06%)
Sep 20, 2024 163.50 163.73 162.06 163.59 40,896,580 +1.45(+0.89%)
Sep 19, 2024 163.71 163.79 161.34 162.14 26,577,716 +2.33(+1.46%)
Sep 18, 2024 159.86 160.50 158.59 159.81 23,668,372 +0.49(+0.31%)
Sep 17, 2024 159.02 160.55 158.38 159.32 20,697,064 +1.26(+0.80%)
Sep 16, 2024 157.31 158.25 156.60 158.06 18,372,832 +0.60(+0.38%)
Sep 13, 2024 155.43 158.38 155.21 157.46 29,591,152 +2.77(+1.79%)
Sep 12, 2024 153.80 154.82 152.65 154.69 29,676,426 +3.53(+2.34%)
Sep 11, 2024 149.92 151.50 147.52 151.16 29,592,218 +2.50(+1.68%)
Sep 10, 2024 150.45 151.27 148.34 148.66 31,136,304 -0.05(-0.03%)
Sep 09, 2024 152.51 153.40 147.22 148.71 39,247,952 -2.01(-1.33%)
Sep 06, 2024 157.09 157.62 150.36 150.72 37,962,508 -6.31(-4.02%)
Sep 05, 2024 156.09 159.24 155.77 157.03 18,718,086 +0.79(+0.50%)
Sep 04, 2024 156.44 158.79 155.75 156.24 19,355,838 -0.91(-0.58%)
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.