Historical Prices

Date Open High Low Close Volume Change (%)
Oct 04, 2024 153.29 154.38 150.93 151.44 1,036,190 +0.15(+0.10%)
Oct 03, 2024 150.09 151.65 149.53 151.29 1,715,296 -0.16(-0.11%)
Oct 02, 2024 153.17 155.15 150.67 151.45 1,547,752 -1.26(-0.83%)
Oct 01, 2024 149.90 153.52 149.90 152.71 1,262,545 +2.37(+1.58%)
Sep 30, 2024 150.13 150.93 148.91 150.34 1,415,730 +0.21(+0.14%)
Sep 27, 2024 151.06 152.42 149.77 150.13 894,971 +0.08(+0.05%)
Sep 26, 2024 151.63 151.99 149.35 150.05 1,387,263 +1.70(+1.15%)
Sep 25, 2024 149.66 149.83 147.83 148.35 989,616 -1.72(-1.15%)
Sep 24, 2024 149.52 151.59 148.90 150.07 1,470,276 +3.60(+2.46%)
Sep 23, 2024 146.09 146.86 144.43 146.47 1,491,983 +0.69(+0.47%)
Sep 20, 2024 147.52 148.03 144.75 145.78 3,929,421 -2.68(-1.81%)
Sep 19, 2024 146.17 148.86 145.07 148.47 1,946,901 +6.00(+4.21%)
Sep 18, 2024 142.49 145.07 140.98 142.47 1,432,131 +0.80(+0.56%)
Sep 17, 2024 138.95 143.93 137.90 141.67 2,304,796 -0.78(-0.55%)
Sep 16, 2024 143.75 144.23 141.79 142.45 1,395,251 -0.63(-0.44%)
Sep 13, 2024 140.84 144.62 140.84 143.07 1,148,932 +2.98(+2.13%)
Sep 12, 2024 138.38 140.23 137.23 140.10 1,363,009 +2.82(+2.05%)
Sep 11, 2024 138.01 138.68 132.94 137.28 1,896,495 -1.83(-1.32%)
Sep 10, 2024 140.74 140.76 137.53 139.11 1,098,819 -1.31(-0.93%)
Sep 09, 2024 141.09 143.00 140.24 140.41 1,355,473 +2.12(+1.54%)
Sep 06, 2024 138.94 141.10 137.41 138.29 1,315,398 -0.81(-0.58%)
Sep 05, 2024 141.88 142.30 138.14 139.10 1,668,641 -2.10(-1.49%)
Sep 04, 2024 143.38 144.87 140.74 141.20 1,550,236 -2.71(-1.88%)
Sep 03, 2024 149.23 149.46 143.41 143.91 1,550,400 -7.45(-4.92%)
Aug 30, 2024 149.61 151.74 149.52 151.37 1,446,586 +1.88(+1.26%)
Aug 29, 2024 148.42 150.80 147.58 149.48 1,001,244 +1.97(+1.34%)
Aug 28, 2024 148.50 149.28 146.77 147.51 1,130,975 -2.32(-1.55%)
Aug 27, 2024 149.59 151.11 148.06 149.83 1,393,008 -0.07(-0.05%)
Aug 26, 2024 149.53 152.00 148.59 149.90 1,230,613 +2.70(+1.83%)
Aug 23, 2024 146.52 147.53 145.50 147.20 950,919 +1.50(+1.03%)
Aug 22, 2024 145.66 146.39 144.15 145.70 712,082 -0.24(-0.16%)
Aug 21, 2024 144.38 146.73 144.01 145.94 1,022,690 +3.05(+2.13%)
Aug 20, 2024 143.55 144.08 142.35 142.89 755,032 -0.67(-0.46%)
Aug 19, 2024 144.69 146.22 142.79 143.55 1,272,851 -1.16(-0.80%)
Aug 16, 2024 144.17 146.06 143.83 144.71 884,736 +0.01(+0.01%)
Aug 15, 2024 146.22 146.97 143.09 144.70 1,484,023 +3.95(+2.80%)
Aug 14, 2024 142.30 142.35 138.91 140.75 1,302,823 -1.62(-1.13%)
Aug 13, 2024 141.16 142.77 140.38 142.37 1,145,192 +1.53(+1.08%)
Aug 12, 2024 144.80 144.82 139.87 140.84 1,657,532 -3.78(-2.61%)
Aug 09, 2024 144.90 145.68 143.01 144.62 957,946 -0.51(-0.35%)
Aug 08, 2024 145.82 146.50 144.66 145.13 1,209,251 +0.46(+0.32%)
Aug 07, 2024 151.35 151.95 144.29 144.67 1,731,238 -4.75(-3.18%)
Aug 06, 2024 149.76 152.80 149.04 149.42 1,184,485 -0.56(-0.37%)
Aug 05, 2024 145.97 151.50 144.87 149.98 2,018,668 -0.53(-0.35%)
Aug 02, 2024 153.13 153.40 148.82 150.51 2,185,465 -4.71(-3.04%)
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.