Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 08, 2024 131.79 131.96 130.46 130.53 2,472,359 -0.37(-0.28%)
Oct 07, 2024 132.00 132.06 130.69 130.90 1,262,113 -1.60(-1.21%)
Oct 04, 2024 131.80 132.72 130.87 132.50 1,033,419 -0.50(-0.38%)
Oct 03, 2024 133.00 133.17 132.12 133.00 844,645 +0.27(+0.20%)
Oct 02, 2024 131.68 132.90 131.22 132.73 1,124,636 -0.22(-0.17%)
Oct 01, 2024 131.91 133.38 130.86 132.95 1,691,437 +1.34(+1.02%)
Sep 30, 2024 131.74 131.75 130.33 131.61 1,466,668 +0.48(+0.37%)
Sep 27, 2024 130.22 131.55 129.89 131.13 829,148 +1.55(+1.20%)
Sep 26, 2024 129.14 130.19 128.90 129.58 954,887 -0.16(-0.12%)
Sep 25, 2024 130.68 130.68 129.13 129.74 2,641,013 -0.29(-0.22%)
Sep 24, 2024 129.21 131.03 128.82 130.03 3,302,808 +0.00(+0.00%)
Sep 23, 2024 129.87 130.16 129.11 130.03 1,879,203 +0.78(+0.60%)
Sep 20, 2024 128.80 129.70 127.90 129.25 3,154,417 +1.57(+1.23%)
Sep 19, 2024 128.18 128.54 126.36 127.68 1,936,568 -0.93(-0.72%)
Sep 18, 2024 128.64 129.50 127.91 128.61 1,827,005 -0.47(-0.36%)
Sep 17, 2024 129.37 129.66 127.80 129.08 2,629,550 +0.62(+0.48%)
Sep 16, 2024 127.81 128.92 126.95 128.46 2,474,277 +1.37(+1.08%)
Sep 13, 2024 124.85 127.34 124.61 127.09 3,017,108 +3.54(+2.87%)
Sep 12, 2024 122.44 123.67 122.08 123.55 1,571,744 +1.32(+1.08%)
Sep 11, 2024 121.03 122.41 120.00 122.23 2,190,675 +0.60(+0.49%)
Sep 10, 2024 122.13 122.85 120.92 121.63 2,306,797 -0.54(-0.44%)
Sep 09, 2024 121.88 122.76 121.06 122.17 3,897,383 +0.27(+0.22%)
Sep 06, 2024 122.75 122.98 121.77 121.90 1,523,795 -0.41(-0.34%)
Sep 05, 2024 123.45 123.63 121.83 122.31 1,173,301 -0.22(-0.18%)
Sep 04, 2024 122.60 123.73 121.65 122.53 1,312,170 +0.35(+0.29%)
Sep 03, 2024 120.36 123.11 120.00 122.18 1,886,071 +1.49(+1.23%)
Aug 30, 2024 120.00 120.97 119.73 120.69 1,364,901 +0.86(+0.72%)
Aug 29, 2024 119.23 119.89 118.10 119.83 1,079,942 +0.54(+0.45%)
Aug 28, 2024 119.49 120.14 118.87 119.29 1,339,295 +0.21(+0.18%)
Aug 27, 2024 119.27 119.67 118.75 119.08 1,116,132 -0.42(-0.35%)
Aug 26, 2024 119.03 120.10 118.88 119.50 2,480,639 +0.70(+0.59%)
Aug 23, 2024 119.30 119.56 118.53 118.80 1,332,678 +0.00(+0.00%)
Aug 22, 2024 118.80 119.20 118.48 118.80 1,313,355 -0.08(-0.07%)
Aug 21, 2024 118.85 119.42 118.51 118.88 1,717,235 +0.00(+0.00%)
Aug 20, 2024 118.43 119.10 118.23 118.88 1,541,246 +0.49(+0.41%)
Aug 19, 2024 118.01 118.60 117.58 118.39 1,086,623 +0.79(+0.67%)
Aug 16, 2024 117.59 118.39 116.91 117.60 1,209,786 +0.50(+0.43%)
Aug 15, 2024 117.04 117.65 116.43 117.10 1,623,731 -0.89(-0.75%)
Aug 14, 2024 116.65 119.36 116.37 117.99 1,994,877 +0.72(+0.61%)
Aug 13, 2024 116.81 117.47 116.33 117.27 1,244,627 +0.88(+0.76%)
Aug 12, 2024 116.50 116.86 115.61 116.39 1,423,752 -0.01(-0.01%)
Aug 09, 2024 116.09 116.61 114.20 116.40 1,159,459 +0.31(+0.26%)
Aug 08, 2024 114.05 116.79 114.05 116.09 2,321,370 +0.24(+0.21%)
Aug 07, 2024 115.50 117.53 114.69 115.86 1,936,155 +0.81(+0.71%)
Aug 06, 2024 114.68 116.71 114.42 115.04 1,988,115 +0.64(+0.56%)
Aug 05, 2024 120.00 120.62 114.32 114.40 1,829,313 -5.24(-4.38%)
Aug 02, 2024 121.46 122.42 116.88 119.64 2,510,377 -0.02(-0.02%)
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.