Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 121.27 121.75 119.17 119.24 314,062 -1.49(-1.23%)
Oct 30, 2024 123.81 125.34 120.50 120.73 331,615 -3.66(-2.94%)
Oct 29, 2024 121.63 125.44 121.41 124.39 361,139 +2.48(+2.03%)
Oct 28, 2024 121.53 123.10 121.12 121.91 344,529 +0.79(+0.65%)
Oct 25, 2024 121.24 121.92 119.66 121.12 357,311 +1.20(+1.00%)
Oct 24, 2024 122.48 122.64 119.71 119.92 504,323 -1.58(-1.30%)
Oct 23, 2024 122.17 123.04 120.30 121.50 282,742 -1.95(-1.58%)
Oct 22, 2024 123.93 123.96 122.43 123.45 254,051 -0.70(-0.57%)
Oct 21, 2024 122.78 125.19 122.15 124.16 401,116 +0.95(+0.77%)
Oct 18, 2024 125.63 125.69 123.01 123.21 566,191 -1.22(-0.98%)
Oct 17, 2024 126.23 126.58 123.68 124.43 247,565 -1.71(-1.36%)
Oct 16, 2024 125.38 126.87 125.38 126.14 306,415 +0.11(+0.09%)
Oct 15, 2024 125.00 127.75 124.47 126.03 370,397 +0.59(+0.47%)
Oct 14, 2024 126.52 128.18 123.96 125.44 420,436 -0.15(-0.12%)
Oct 11, 2024 126.54 126.93 124.91 125.59 400,328 -1.12(-0.88%)
Oct 10, 2024 124.09 126.81 122.36 126.71 479,363 +2.24(+1.80%)
Oct 09, 2024 122.77 124.66 121.90 124.47 285,255 +1.81(+1.48%)
Oct 08, 2024 121.28 123.22 120.66 122.66 443,057 +1.62(+1.34%)
Oct 07, 2024 126.25 126.90 119.99 121.04 463,735 -6.09(-4.79%)
Oct 04, 2024 127.58 127.58 125.94 127.13 253,004 +1.28(+1.02%)
Oct 03, 2024 125.25 127.40 125.00 125.85 220,257 -0.25(-0.20%)
Oct 02, 2024 126.94 128.52 125.92 126.10 241,512 -0.84(-0.66%)
Oct 01, 2024 128.04 129.17 126.35 126.94 327,068 -1.52(-1.18%)
Sep 30, 2024 130.07 130.96 127.12 128.46 316,690 -1.54(-1.18%)
Sep 27, 2024 128.07 132.00 127.84 130.00 466,489 +3.13(+2.47%)
Sep 26, 2024 125.22 127.03 124.15 126.87 286,527 +3.90(+3.17%)
Sep 25, 2024 124.97 124.97 122.34 122.97 315,072 -1.65(-1.32%)
Sep 24, 2024 127.02 127.30 124.43 124.62 385,112 -2.39(-1.88%)
Sep 23, 2024 124.91 127.37 124.00 127.01 224,165 +2.60(+2.09%)
Sep 20, 2024 123.81 124.54 121.79 124.41 746,544 +1.09(+0.88%)
Sep 19, 2024 126.09 126.09 122.88 123.32 283,510 +0.15(+0.12%)
Sep 18, 2024 123.78 125.22 122.55 123.17 240,320 -1.15(-0.93%)
Sep 17, 2024 127.00 127.01 123.78 124.32 326,471 -2.14(-1.69%)
Sep 16, 2024 126.22 127.17 125.16 126.46 291,054 +0.24(+0.19%)
Sep 13, 2024 124.99 126.41 124.12 126.22 319,714 +2.01(+1.62%)
Sep 12, 2024 124.87 124.97 122.69 124.21 169,308 +0.22(+0.18%)
Sep 11, 2024 120.90 124.34 120.11 123.99 293,423 +2.67(+2.20%)
Sep 10, 2024 121.60 122.00 120.31 121.32 196,937 +0.42(+0.35%)
Sep 09, 2024 122.35 122.71 120.69 120.90 288,041 -1.33(-1.09%)
Sep 06, 2024 124.21 124.21 121.84 122.23 269,236 -1.49(-1.20%)
Sep 05, 2024 123.44 124.53 122.52 123.72 383,955 -0.14(-0.11%)
Sep 04, 2024 120.83 124.08 119.32 123.86 354,906 +1.89(+1.55%)
Sep 03, 2024 124.91 126.41 121.77 121.97 403,563 -3.20(-2.56%)
Aug 30, 2024 126.27 126.96 124.11 125.17 588,580 -0.54(-0.43%)
Aug 29, 2024 125.79 127.48 125.61 125.71 309,464 +1.26(+1.01%)
Aug 28, 2024 125.57 125.57 123.64 124.45 247,377 -1.32(-1.05%)
Aug 27, 2024 124.00 126.66 124.00 125.77 319,661 +0.63(+0.50%)
Aug 26, 2024 125.59 127.00 124.84 125.14 196,288 +0.08(+0.06%)
Aug 23, 2024 123.95 125.27 122.80 125.06 342,776 +2.37(+1.93%)
Aug 22, 2024 124.15 126.25 122.45 122.69 326,268 -0.98(-0.79%)
Aug 21, 2024 123.06 124.75 122.95 123.67 348,933 +1.21(+0.99%)
Aug 20, 2024 123.63 124.39 122.40 122.46 210,661 -1.17(-0.95%)
Aug 19, 2024 122.39 124.22 122.39 123.63 264,752 +1.35(+1.10%)
Aug 16, 2024 124.28 124.53 121.86 122.28 520,747 -2.66(-2.13%)
Aug 15, 2024 125.19 126.99 124.28 124.94 294,704 +1.83(+1.49%)
Aug 14, 2024 125.59 126.03 123.06 123.11 262,868 -1.89(-1.51%)
Aug 13, 2024 123.59 126.82 123.42 125.00 290,021 +2.84(+2.32%)
Aug 12, 2024 126.00 126.00 121.75 122.16 347,504 -3.77(-2.99%)
Aug 09, 2024 127.86 127.92 125.18 125.93 431,568 -1.20(-0.94%)
Aug 08, 2024 126.37 128.56 123.27 127.13 548,916 +1.79(+1.43%)
Aug 07, 2024 129.41 132.42 121.64 125.34 1,479,917 -11.76(-8.58%)
Aug 06, 2024 135.00 138.56 134.01 137.10 785,298 +4.07(+3.06%)
Aug 05, 2024 132.00 137.37 131.00 133.03 495,594 -4.73(-3.43%)
Aug 02, 2024 139.01 139.02 135.01 137.76 446,418 -0.66(-0.48%)
Aug 01, 2024 146.54 148.05 136.00 138.42 883,907 -10.72(-7.19%)
Jul 31, 2024 150.60 151.06 148.18 149.14 499,153 +0.49(+0.33%)
Jul 30, 2024 146.83 149.59 144.58 148.65 397,685 +3.16(+2.17%)
Jul 29, 2024 148.15 148.98 144.22 145.49 319,079 -1.98(-1.34%)
Jul 26, 2024 145.57 147.52 144.50 147.47 303,386 +3.01(+2.08%)
Jul 25, 2024 142.40 147.03 141.90 144.46 301,398 +2.73(+1.93%)
Jul 24, 2024 144.46 146.43 141.18 141.73 314,686 -3.51(-2.42%)
Jul 23, 2024 143.12 145.87 141.01 145.24 315,883 +1.87(+1.30%)
Jul 22, 2024 143.08 144.01 141.75 143.37 294,023 +0.82(+0.58%)
Jul 19, 2024 145.27 146.21 141.00 142.55 458,950 -2.60(-1.79%)
Jul 18, 2024 146.36 147.34 143.51 145.15 392,307 -1.52(-1.04%)
Jul 17, 2024 148.00 148.15 145.19 146.67 418,221 -1.84(-1.24%)
Jul 16, 2024 143.62 148.64 143.27 148.51 555,704 +5.78(+4.05%)
Jul 15, 2024 143.15 144.50 142.32 142.73 411,227 +0.54(+0.38%)
Jul 12, 2024 143.00 144.00 142.00 142.19 290,799 +0.01(+0.01%)
Jul 11, 2024 143.50 147.49 141.60 142.18 328,300 +1.33(+0.94%)
Jul 10, 2024 140.14 141.10 137.90 140.85 205,988 +1.35(+0.97%)
Jul 09, 2024 141.67 141.67 138.32 139.50 281,314 -2.17(-1.53%)
Jul 08, 2024 145.21 145.75 140.78 141.67 293,738 -3.61(-2.48%)
Jul 05, 2024 143.11 145.66 142.96 145.28 318,423 +1.89(+1.32%)
Jul 03, 2024 143.52 144.90 142.18 143.39 174,018 -0.19(-0.13%)
Jul 02, 2024 142.43 144.06 142.40 143.58 248,630 +1.30(+0.91%)
Jul 01, 2024 142.31 142.47 140.86 142.28 276,829 -0.32(-0.22%)
Jun 28, 2024 142.82 143.99 141.86 142.60 469,603 +0.32(+0.22%)
Jun 27, 2024 138.01 142.67 138.01 142.28 353,830 +4.62(+3.36%)
Jun 26, 2024 137.63 139.13 137.03 137.66 347,745 -0.71(-0.51%)
Jun 25, 2024 138.46 139.88 137.69 138.37 266,442 -0.47(-0.34%)
Jun 24, 2024 139.21 141.24 138.14 138.84 335,012 -0.37(-0.27%)
Jun 21, 2024 135.89 139.80 135.63 139.21 1,593,725 +3.54(+2.61%)
Jun 20, 2024 132.41 136.36 132.37 135.67 402,657 +2.89(+2.18%)
Jun 18, 2024 135.87 135.87 131.06 132.78 734,578 -3.96(-2.90%)
Jun 17, 2024 136.17 137.09 135.30 136.74 382,700 +0.05(+0.04%)
Jun 14, 2024 137.50 137.50 135.31 136.69 435,964 -1.50(-1.09%)
Jun 13, 2024 141.09 141.09 138.19 138.19 299,109 -2.29(-1.63%)
Jun 12, 2024 140.28 142.70 139.24 140.48 318,786 +2.03(+1.47%)
Jun 11, 2024 135.82 138.81 135.58 138.45 281,476 +1.79(+1.31%)
Jun 10, 2024 135.45 138.72 134.75 136.66 374,278 +0.64(+0.47%)
Jun 07, 2024 134.26 136.45 132.52 136.02 461,093 +0.90(+0.67%)
Jun 06, 2024 135.23 137.46 134.91 135.12 320,816 -0.67(-0.49%)
Jun 05, 2024 135.11 136.63 133.24 135.79 421,120 +2.22(+1.66%)
Jun 04, 2024 135.38 136.32 132.81 133.57 455,296 -2.10(-1.55%)
Jun 03, 2024 141.23 141.49 135.13 135.67 494,395 -4.95(-3.52%)
May 31, 2024 139.76 140.62 138.47 140.62 408,536 +1.12(+0.80%)
May 30, 2024 141.00 141.00 138.49 139.50 419,231 -1.55(-1.10%)
May 29, 2024 141.46 142.79 140.34 141.05 413,786 -2.32(-1.62%)
May 28, 2024 146.14 146.14 141.93 143.37 413,914 -3.11(-2.12%)
May 24, 2024 146.44 146.88 144.56 146.48 323,037 +0.23(+0.16%)
May 23, 2024 146.32 147.40 145.16 146.25 324,690 +0.94(+0.65%)
May 22, 2024 144.92 146.50 144.20 145.31 341,440 +0.79(+0.55%)
May 21, 2024 146.19 146.19 143.31 144.52 415,304 -1.87(-1.28%)
May 20, 2024 147.00 147.05 143.71 146.39 696,388 -0.73(-0.50%)
May 17, 2024 149.52 149.52 146.57 147.12 359,860 -2.50(-1.67%)
May 16, 2024 148.78 150.91 146.69 149.62 359,129 +0.95(+0.64%)
May 15, 2024 150.74 151.81 148.16 148.67 493,000 -1.06(-0.71%)
May 14, 2024 149.65 151.54 149.18 149.73 394,798 +0.93(+0.62%)
May 13, 2024 151.17 151.51 148.61 148.80 419,061 -1.51(-1.00%)
May 10, 2024 152.46 153.57 150.05 150.31 380,271 -1.56(-1.03%)
May 09, 2024 150.00 151.97 149.12 151.87 550,547 +2.12(+1.42%)
May 08, 2024 158.60 158.96 147.58 149.75 1,762,727 -16.23(-9.78%)
May 07, 2024 169.41 171.00 165.26 165.98 814,379 -4.21(-2.47%)
May 06, 2024 165.99 170.58 165.99 170.19 518,818 +4.82(+2.91%)
May 03, 2024 167.97 168.75 162.40 165.37 357,412 -0.63(-0.38%)
May 02, 2024 166.19 167.79 163.40 166.00 362,683 +0.71(+0.43%)
May 01, 2024 164.31 168.25 163.75 165.29 338,162 +1.38(+0.84%)
Apr 30, 2024 167.31 167.31 163.79 163.91 403,765 -4.36(-2.59%)
Apr 29, 2024 171.11 172.70 167.81 168.27 305,973 -2.09(-1.23%)
Apr 26, 2024 171.18 173.22 170.01 170.36 261,623 +0.62(+0.37%)
Apr 25, 2024 169.22 170.39 167.38 169.74 338,529 -2.37(-1.38%)
Apr 24, 2024 172.48 173.49 170.36 172.11 355,692 +0.57(+0.33%)
Apr 23, 2024 168.80 174.20 168.80 171.54 404,046 +3.10(+1.84%)
Apr 22, 2024 164.91 169.48 164.28 168.44 431,715 +4.89(+2.99%)
Apr 19, 2024 162.68 164.81 161.44 163.55 637,760 +0.71(+0.44%)
Apr 18, 2024 163.48 165.00 160.73 162.84 377,080 +0.09(+0.06%)
Apr 17, 2024 165.89 166.43 162.27 162.75 629,597 -1.71(-1.04%)
Apr 16, 2024 161.16 165.76 160.35 164.46 405,014 +2.41(+1.49%)
Apr 15, 2024 166.25 166.74 161.92 162.05 478,705 -4.10(-2.47%)
Apr 12, 2024 165.97 166.91 165.00 166.15 302,775 -0.63(-0.38%)
Apr 11, 2024 166.36 167.40 164.70 166.78 209,445 +1.38(+0.84%)
Apr 10, 2024 163.86 166.19 162.43 165.40 332,886 -1.99(-1.19%)
Apr 09, 2024 166.84 168.62 166.70 167.39 217,694 +0.73(+0.44%)
Apr 08, 2024 165.13 167.89 163.96 166.66 298,901 +1.82(+1.10%)
Apr 05, 2024 164.25 165.90 164.25 164.84 315,402 +0.97(+0.59%)
Apr 04, 2024 167.65 168.01 163.57 163.87 335,580 -2.07(-1.25%)
Apr 03, 2024 164.99 166.87 164.39 165.94 277,588 -0.26(-0.16%)
Apr 02, 2024 164.65 166.41 162.85 166.20 286,144 -1.08(-0.65%)
Apr 01, 2024 166.87 167.74 164.16 167.28 357,173 +0.41(+0.25%)
Mar 28, 2024 164.92 166.85 166.85 166.87 430,707 +1.67(+1.01%)
Mar 27, 2024 166.55 169.10 163.43 165.20 315,872 +0.30(+0.18%)
Mar 26, 2024 165.90 166.41 163.78 164.90 346,350 -0.68(-0.41%)
Mar 25, 2024 165.79 166.59 163.81 165.58 280,747 -0.59(-0.36%)
Mar 22, 2024 166.92 167.00 164.71 166.17 263,469 -0.42(-0.25%)
Mar 21, 2024 168.77 168.77 166.24 166.59 323,582 -0.60(-0.36%)
Mar 20, 2024 163.84 167.47 162.35 167.19 581,072 +3.60(+2.20%)
Mar 19, 2024 165.00 165.57 163.42 163.59 552,899 -3.03(-1.82%)
Mar 18, 2024 166.44 168.69 165.71 166.62 357,855 +0.27(+0.16%)
Mar 15, 2024 165.34 168.89 164.51 166.35 1,305,271 -1.01(-0.60%)
Mar 14, 2024 171.64 172.51 165.61 167.36 669,495 -4.28(-2.49%)
Mar 13, 2024 172.00 174.31 170.95 171.64 346,552 +0.27(+0.16%)
Mar 12, 2024 172.24 173.44 169.34 171.37 308,943 -1.14(-0.66%)
Mar 11, 2024 169.08 172.66 167.19 172.51 364,353 +3.85(+2.28%)
Mar 08, 2024 168.89 170.66 167.81 168.66 629,405 +0.76(+0.45%)
Mar 07, 2024 167.98 169.84 166.51 167.90 409,850 +1.03(+0.62%)
Mar 06, 2024 168.84 168.84 165.51 166.87 485,681 +1.36(+0.82%)
Mar 05, 2024 167.05 168.90 162.46 165.51 385,543 -3.25(-1.93%)
Mar 04, 2024 168.68 171.06 167.81 168.76 242,758 +0.83(+0.49%)
Mar 01, 2024 173.00 173.15 166.74 167.93 502,111 -3.93(-2.29%)
Feb 29, 2024 168.16 173.33 168.08 171.86 592,298 +4.54(+2.71%)
Feb 28, 2024 165.16 167.47 165.09 167.32 232,635 +0.60(+0.36%)
Feb 27, 2024 166.05 167.59 165.03 166.72 285,654 +1.12(+0.68%)
Feb 26, 2024 163.00 167.45 163.00 165.60 288,229 +2.13(+1.30%)
Feb 23, 2024 162.78 165.48 162.01 163.47 285,726 +1.58(+0.98%)
Feb 22, 2024 162.17 163.38 160.44 161.89 416,982 +2.42(+1.52%)
Feb 21, 2024 157.64 160.96 156.51 159.47 668,967 -4.53(-2.76%)
Feb 20, 2024 163.94 165.26 161.48 164.00 481,862 -0.57(-0.35%)
Feb 16, 2024 169.01 169.37 163.56 164.57 683,826 -5.35(-3.15%)
Feb 15, 2024 172.00 172.00 168.71 169.92 461,259 -0.65(-0.38%)
Feb 14, 2024 171.48 172.95 168.90 170.57 446,143 +0.78(+0.46%)
Feb 13, 2024 166.83 171.98 165.69 169.79 524,354 -1.86(-1.08%)
Feb 12, 2024 171.41 173.00 169.75 171.65 702,826 -0.20(-0.12%)
Feb 09, 2024 171.20 174.64 168.98 171.85 1,126,972 +2.20(+1.30%)
Feb 08, 2024 163.54 174.73 159.00 169.65 1,479,436 -7.52(-4.24%)
Feb 07, 2024 178.71 182.45 175.61 177.17 796,241 +0.38(+0.21%)
Feb 06, 2024 169.34 181.97 166.73 176.79 1,550,123 +8.55(+5.08%)
Feb 05, 2024 184.00 184.04 165.66 168.24 1,417,324 -19.63(-10.45%)
Feb 02, 2024 188.97 190.67 187.60 187.87 309,228 -2.52(-1.32%)
Feb 01, 2024 189.39 190.60 186.68 190.39 294,913 +1.22(+0.64%)
Jan 31, 2024 192.09 192.09 188.54 189.17 365,373 -4.01(-2.08%)
Jan 30, 2024 191.68 193.38 190.15 193.18 342,856 +1.50(+0.78%)
Jan 29, 2024 188.60 191.91 188.60 191.68 395,659 +2.89(+1.53%)
Jan 26, 2024 193.07 193.50 187.35 188.79 522,498 -4.31(-2.23%)
Jan 25, 2024 199.37 199.37 192.30 193.10 299,154 -3.23(-1.65%)
Jan 24, 2024 200.22 200.90 196.26 196.33 233,214 -1.86(-0.94%)
Jan 23, 2024 199.25 199.25 196.46 198.19 206,563 +0.23(+0.12%)
Jan 22, 2024 200.00 201.03 196.09 197.96 381,831 +1.59(+0.81%)
Jan 19, 2024 198.88 199.60 191.12 196.37 583,332 -1.39(-0.70%)
Jan 18, 2024 195.65 198.19 194.32 197.76 290,185 +4.22(+2.18%)
Jan 17, 2024 190.02 194.81 186.70 193.54 332,856 +1.36(+0.71%)
Jan 16, 2024 193.10 194.30 191.05 192.18 294,357 -0.92(-0.48%)
Jan 12, 2024 194.35 195.06 191.09 193.10 302,608 +1.11(+0.58%)
Jan 11, 2024 189.37 192.18 187.71 191.99 699,061 +3.36(+1.78%)
Jan 10, 2024 186.50 189.58 185.21 188.63 320,111 +2.40(+1.29%)
Jan 09, 2024 183.00 188.34 183.00 186.23 255,232 +2.05(+1.11%)
Jan 08, 2024 181.17 184.46 181.17 184.18 320,717 +3.88(+2.15%)
Jan 05, 2024 182.96 184.66 180.01 180.30 380,914 -3.91(-2.12%)
Jan 04, 2024 186.42 189.01 182.57 184.21 335,341 -1.15(-0.62%)
Jan 03, 2024 190.68 191.00 185.34 185.36 447,683 -6.52(-3.40%)
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.