Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 02, 2024 166.42 167.52 164.73 165.86 17,750,096 -1.13(-0.68%)
Oct 01, 2024 167.68 169.16 164.58 166.99 28,328,616 +1.14(+0.69%)
Sep 30, 2024 163.32 166.15 163.26 165.85 20,419,160 +1.95(+1.19%)
Sep 27, 2024 162.81 165.70 162.63 163.90 21,101,362 +1.17(+0.72%)
Sep 26, 2024 163.64 164.08 162.28 162.73 20,306,542 +1.24(+0.77%)
Sep 25, 2024 161.47 162.81 161.30 161.49 18,924,192 -0.80(-0.49%)
Sep 24, 2024 163.03 163.22 160.69 162.29 23,324,156 +0.44(+0.27%)
Sep 23, 2024 164.35 165.49 161.67 161.85 24,139,976 -1.74(-1.06%)
Sep 20, 2024 163.50 163.73 162.06 163.59 40,896,580 +1.45(+0.89%)
Sep 19, 2024 163.71 163.79 161.34 162.14 26,577,716 +2.33(+1.46%)
Sep 18, 2024 159.86 160.50 158.59 159.81 23,668,372 +0.49(+0.31%)
Sep 17, 2024 159.02 160.55 158.38 159.32 20,697,064 +1.26(+0.80%)
Sep 16, 2024 157.31 158.25 156.60 158.06 18,372,832 +0.60(+0.38%)
Sep 13, 2024 155.43 158.38 155.21 157.46 29,591,152 +2.77(+1.79%)
Sep 12, 2024 153.80 154.82 152.65 154.69 29,676,426 +3.53(+2.34%)
Sep 11, 2024 149.92 151.50 147.52 151.16 29,592,218 +2.50(+1.68%)
Sep 10, 2024 150.45 151.27 148.34 148.66 31,136,304 -0.05(-0.03%)
Sep 09, 2024 152.51 153.40 147.22 148.71 39,247,952 -2.21(-1.46%)
Sep 06, 2024 157.30 157.83 150.56 150.92 37,912,200 -6.32(-4.02%)
Sep 05, 2024 156.30 159.45 155.98 157.24 18,693,280 +0.79(+0.50%)
Sep 04, 2024 156.65 159.00 155.96 156.45 19,330,188 -0.91(-0.58%)
Sep 03, 2024 161.72 161.85 156.48 157.36 38,957,072 -6.02(-3.68%)
Aug 30, 2024 162.62 163.66 161.69 163.38 22,124,220 +1.60(+0.99%)
Aug 29, 2024 164.31 165.97 160.25 161.78 19,695,016 -1.07(-0.66%)
Aug 28, 2024 165.04 165.60 161.53 162.85 16,389,054 -1.83(-1.11%)
Aug 27, 2024 165.84 166.44 164.46 164.68 11,848,409 -1.48(-0.89%)
Aug 26, 2024 166.38 167.55 164.46 166.16 14,181,958 +0.54(+0.33%)
Aug 23, 2024 164.72 166.18 163.83 165.62 13,956,060 +1.82(+1.11%)
Aug 22, 2024 167.26 167.59 163.31 163.80 22,485,416 -2.05(-1.24%)
Aug 21, 2024 165.15 166.85 164.67 165.85 22,896,060 -1.33(-0.80%)
Aug 20, 2024 166.90 168.64 166.82 167.18 18,329,156 +0.51(+0.31%)
Aug 19, 2024 165.28 166.69 164.26 166.67 22,556,668 +3.71(+2.28%)
Aug 16, 2024 161.47 165.06 161.13 162.96 24,208,836 +1.66(+1.03%)
Aug 15, 2024 160.50 161.63 159.61 161.30 31,505,924 +0.93(+0.58%)
Aug 14, 2024 162.40 163.22 157.71 160.37 40,593,116 -3.79(-2.31%)
Aug 13, 2024 163.41 164.73 162.97 164.16 18,524,992 +1.87(+1.15%)
Aug 12, 2024 164.35 164.90 161.84 162.29 15,887,884 -1.38(-0.84%)
Aug 09, 2024 160.01 163.79 159.06 163.67 28,602,444 +1.64(+1.01%)
Aug 08, 2024 160.51 163.69 160.21 162.03 25,567,540 +3.09(+1.94%)
Aug 07, 2024 161.25 162.98 158.47 158.94 25,107,584 +0.65(+0.41%)
Aug 06, 2024 159.33 160.57 156.41 158.29 48,951,552 -0.96(-0.60%)
Aug 05, 2024 155.50 164.43 154.93 159.25 53,602,792 -7.41(-4.45%)
Aug 02, 2024 166.44 168.51 164.67 166.66 29,169,740 -4.10(-2.40%)
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.