Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 05, 2024 157.53 158.37 156.01 156.43 172,356 -1.32(-0.84%)
Dec 04, 2024 156.24 158.17 154.98 157.75 293,857 +1.66(+1.06%)
Dec 03, 2024 156.29 156.61 154.75 156.09 238,389 -0.04(-0.03%)
Dec 02, 2024 156.31 157.15 154.78 156.13 208,597 +0.01(+0.01%)
Nov 29, 2024 155.97 157.24 155.71 156.12 138,578 +0.84(+0.54%)
Nov 27, 2024 158.19 159.35 154.92 155.28 338,808 -3.10(-1.96%)
Nov 26, 2024 158.86 158.95 156.92 158.38 370,073 -0.91(-0.57%)
Nov 25, 2024 159.64 160.80 158.15 159.29 487,992 +1.24(+0.78%)
Nov 22, 2024 155.67 158.24 155.67 158.06 314,700 +2.91(+1.88%)
Nov 21, 2024 152.41 155.68 151.25 155.14 232,284 +3.25(+2.14%)
Nov 20, 2024 153.09 153.09 149.69 151.89 476,879 -0.80(-0.52%)
Nov 19, 2024 151.60 153.28 149.34 152.69 202,548 -0.47(-0.31%)
Nov 18, 2024 152.19 153.83 151.51 153.16 483,968 +0.87(+0.57%)
Nov 15, 2024 150.99 152.51 149.97 152.29 459,936 +0.94(+0.62%)
Nov 14, 2024 154.02 154.02 151.05 151.35 215,620 -1.93(-1.26%)
Nov 13, 2024 153.35 154.47 152.71 153.28 570,388 +0.30(+0.20%)
Nov 12, 2024 154.68 155.17 152.62 152.98 291,985 -2.07(-1.33%)
Nov 11, 2024 154.10 155.21 153.00 155.04 218,357 +2.31(+1.51%)
Nov 08, 2024 151.55 153.75 151.44 152.74 252,329 +1.19(+0.78%)
Nov 07, 2024 151.35 152.95 150.49 151.55 280,917 -0.38(-0.25%)
Nov 06, 2024 153.53 154.03 148.89 151.93 655,534 +7.25(+5.01%)
Nov 05, 2024 140.88 144.73 140.88 144.68 346,361 +3.71(+2.63%)
Nov 04, 2024 139.65 141.89 139.65 140.97 305,055 +0.73(+0.52%)
Nov 01, 2024 140.23 142.44 139.96 140.24 456,629 +0.41(+0.29%)
Oct 31, 2024 143.26 144.73 139.76 139.83 648,604 -4.70(-3.25%)
Oct 30, 2024 144.12 146.20 143.71 144.53 660,669 -1.23(-0.84%)
Oct 29, 2024 145.59 148.62 142.47 145.76 1,045,810 +1.52(+1.05%)
Oct 28, 2024 144.79 145.18 143.79 144.24 908,609 +0.76(+0.53%)
Oct 25, 2024 144.11 144.88 142.69 143.49 254,876 +0.39(+0.27%)
Oct 24, 2024 144.53 144.57 141.36 143.10 218,764 -1.11(-0.77%)
Oct 23, 2024 144.80 145.27 143.03 144.20 286,105 -0.88(-0.61%)
Oct 22, 2024 146.12 146.73 144.90 145.08 287,168 -2.25(-1.53%)
Oct 21, 2024 148.69 148.78 146.80 147.34 340,312 -1.64(-1.10%)
Oct 18, 2024 150.29 151.55 148.66 148.97 435,028 -0.60(-0.40%)
Oct 17, 2024 150.93 151.28 148.98 149.57 480,587 -0.42(-0.28%)
Oct 16, 2024 152.38 152.83 149.89 149.99 408,507 -0.95(-0.63%)
Oct 15, 2024 153.51 153.67 150.90 150.94 469,553 -2.24(-1.46%)
Oct 14, 2024 152.66 153.44 150.99 153.18 318,899 +1.41(+0.93%)
Oct 11, 2024 149.28 152.71 148.79 151.77 217,597 +3.10(+2.09%)
Oct 10, 2024 149.86 151.08 148.21 148.66 347,207 -2.96(-1.95%)
Oct 09, 2024 148.71 151.67 147.81 151.63 318,442 +3.85(+2.61%)
Oct 08, 2024 149.28 149.28 147.29 147.78 260,089 -0.89(-0.60%)
Oct 07, 2024 147.71 149.28 146.89 148.66 220,161 +0.76(+0.51%)
Oct 04, 2024 148.87 148.87 146.21 147.91 195,765 +1.67(+1.14%)
Oct 03, 2024 147.20 147.61 145.12 146.24 472,790 -1.56(-1.05%)
Oct 02, 2024 147.56 149.02 146.70 147.80 380,723 +0.24(+0.16%)
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.