Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 159.14 163.46 158.76 163.11 2,296,115 +4.56(+2.88%)
Oct 31, 2024 161.83 163.82 158.31 158.55 3,622,792 +2.04(+1.30%)
Oct 30, 2024 156.42 157.67 155.28 156.51 2,047,687 -0.32(-0.20%)
Oct 29, 2024 156.62 157.92 156.22 156.83 1,342,226 -0.89(-0.56%)
Oct 28, 2024 157.89 158.92 157.02 157.72 1,062,709 +1.03(+0.66%)
Oct 25, 2024 158.82 158.82 156.50 156.69 1,040,135 -2.29(-1.44%)
Oct 24, 2024 159.02 159.30 158.24 158.98 971,618 -0.04(-0.03%)
Oct 23, 2024 157.18 159.33 157.10 159.02 941,244 +1.07(+0.68%)
Oct 22, 2024 157.94 158.75 156.82 157.95 878,539 -1.21(-0.76%)
Oct 21, 2024 160.72 160.94 158.83 159.16 797,062 -1.56(-0.97%)
Oct 18, 2024 160.94 161.19 159.47 160.72 688,075 -0.65(-0.40%)
Oct 17, 2024 162.17 162.60 160.97 161.36 669,277 -0.81(-0.50%)
Oct 16, 2024 160.58 162.32 160.36 162.18 727,971 +0.09(+0.05%)
Oct 15, 2024 161.29 162.84 160.87 162.09 1,084,749 +1.82(+1.13%)
Oct 14, 2024 159.39 160.50 158.77 160.27 999,082 +1.20(+0.76%)
Oct 11, 2024 157.64 159.34 157.18 159.07 870,721 +2.23(+1.42%)
Oct 10, 2024 158.35 158.70 156.34 156.84 891,652 -1.47(-0.93%)
Oct 09, 2024 159.27 159.27 157.38 158.31 1,050,248 -0.26(-0.16%)
Oct 08, 2024 158.26 159.22 155.84 158.56 931,304 -0.80(-0.50%)
Oct 07, 2024 160.25 160.25 158.44 159.37 692,764 -0.96(-0.60%)
Oct 04, 2024 159.27 160.79 158.50 160.33 804,448 +0.20(+0.12%)
Oct 03, 2024 162.74 163.43 159.94 160.13 1,175,797 -3.30(-2.02%)
Oct 02, 2024 163.78 164.22 161.78 163.44 856,392 -0.62(-0.37%)
Oct 01, 2024 164.73 165.94 162.53 164.05 1,608,875 +2.39(+1.48%)
Sep 30, 2024 162.39 163.05 160.59 161.66 916,571 -0.51(-0.31%)
Sep 27, 2024 160.65 162.81 160.36 162.17 651,256 +1.50(+0.93%)
Sep 26, 2024 161.01 162.52 159.42 160.67 1,437,530 -1.05(-0.65%)
Sep 25, 2024 164.21 164.73 161.46 161.72 1,189,421 -1.61(-0.98%)
Sep 24, 2024 163.74 165.42 163.03 163.33 867,379 -0.25(-0.15%)
Sep 23, 2024 161.34 164.45 160.42 163.58 958,613 +1.50(+0.92%)
Sep 20, 2024 160.71 163.11 160.26 162.08 2,782,946 +1.28(+0.80%)
Sep 19, 2024 162.04 162.25 160.04 160.80 1,411,757 -1.42(-0.87%)
Sep 18, 2024 163.43 164.34 160.51 162.22 875,032 -1.21(-0.74%)
Sep 17, 2024 163.48 164.69 163.16 163.43 827,037 -1.25(-0.76%)
Sep 16, 2024 166.22 167.79 164.18 164.68 876,881 -0.32(-0.19%)
Sep 13, 2024 163.66 165.21 163.42 165.00 1,044,826 +1.29(+0.79%)
Sep 12, 2024 162.06 163.79 160.89 163.71 879,485 +0.97(+0.60%)
Sep 11, 2024 165.09 165.09 161.04 162.73 1,037,698 -2.96(-1.78%)
Sep 10, 2024 163.92 166.46 163.19 165.69 1,132,572 +1.76(+1.07%)
Sep 09, 2024 162.90 165.18 162.33 163.93 1,420,253 +0.45(+0.27%)
Sep 06, 2024 163.75 165.21 163.31 163.49 1,579,767 -0.07(-0.04%)
Sep 05, 2024 163.24 164.44 162.33 163.56 1,804,774 +0.63(+0.39%)
Sep 04, 2024 159.77 163.13 159.17 162.92 1,504,189 +3.04(+1.90%)
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.