Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 21, 2024 104.54 105.97 103.40 105.52 2,568,469 +1.94(+1.87%)
Nov 20, 2024 102.29 103.79 101.88 103.58 2,315,541 +0.78(+0.76%)
Nov 19, 2024 103.64 104.05 102.30 102.80 2,031,738 -1.35(-1.30%)
Nov 18, 2024 102.40 104.36 102.26 104.15 2,865,030 +1.57(+1.53%)
Nov 15, 2024 104.00 105.26 102.25 102.58 3,091,875 -3.94(-3.70%)
Nov 14, 2024 107.99 108.15 106.18 106.52 1,502,503 +0.14(+0.13%)
Nov 13, 2024 107.08 108.64 106.00 106.38 1,780,890 -1.95(-1.80%)
Nov 12, 2024 109.91 110.23 107.16 108.33 2,213,303 -0.48(-0.44%)
Nov 11, 2024 110.53 110.63 107.00 108.81 2,026,499 -2.08(-1.88%)
Nov 08, 2024 110.22 111.28 109.53 110.89 1,721,185 -0.75(-0.67%)
Nov 07, 2024 111.14 112.44 110.61 111.64 1,761,069 +2.64(+2.42%)
Nov 06, 2024 108.30 109.84 107.14 109.00 2,249,725 +3.55(+3.37%)
Nov 05, 2024 104.22 105.56 103.72 105.45 3,264,974 +1.18(+1.13%)
Nov 04, 2024 104.93 106.13 104.06 104.27 1,827,895 -2.22(-2.08%)
Nov 01, 2024 106.68 107.84 106.11 106.49 2,352,075 +0.28(+0.26%)
Oct 31, 2024 109.06 109.82 105.53 106.21 3,392,643 -3.27(-2.99%)
Oct 30, 2024 111.48 112.77 109.42 109.48 2,862,673 -3.76(-3.32%)
Oct 29, 2024 111.33 113.80 111.00 113.24 2,284,536 +1.91(+1.72%)
Oct 28, 2024 111.85 112.14 110.22 111.33 2,672,065 -0.42(-0.38%)
Oct 25, 2024 111.19 113.52 110.99 111.75 3,573,703 +1.03(+0.93%)
Oct 24, 2024 118.20 118.30 109.53 110.72 7,145,169 -13.71(-11.02%)
Oct 23, 2024 124.61 126.55 122.53 124.43 2,821,175 -0.93(-0.74%)
Oct 22, 2024 125.55 126.26 124.96 125.36 2,217,000 -0.57(-0.45%)
Oct 21, 2024 125.69 126.39 124.53 125.93 2,303,105 -0.11(-0.09%)
Oct 18, 2024 127.83 128.13 125.23 126.04 1,729,392 -1.17(-0.92%)
Oct 17, 2024 130.19 130.75 127.12 127.21 1,915,921 +0.21(+0.17%)
Oct 16, 2024 130.88 130.88 126.77 127.00 1,466,381 -0.36(-0.28%)
Oct 15, 2024 133.53 135.36 126.58 127.36 2,843,169 -6.28(-4.70%)
Oct 14, 2024 131.68 134.16 131.60 133.64 1,423,732 +1.73(+1.31%)
Oct 11, 2024 128.30 132.23 128.30 131.91 1,186,795 +2.97(+2.30%)
Oct 10, 2024 128.48 129.38 127.27 128.94 986,397 -1.53(-1.17%)
Oct 09, 2024 129.14 131.29 129.10 130.47 1,434,365 +1.07(+0.83%)
Oct 08, 2024 129.77 130.32 128.29 129.40 1,071,864 -0.11(-0.08%)
Oct 07, 2024 129.33 131.07 128.24 129.51 927,255 -0.99(-0.76%)
Oct 04, 2024 132.00 132.28 129.25 130.50 1,247,100 +1.49(+1.15%)
Oct 03, 2024 129.65 132.50 128.37 129.01 1,409,679 -2.43(-1.85%)
Oct 02, 2024 129.68 134.00 128.91 131.44 1,307,764 +2.45(+1.90%)
Oct 01, 2024 132.80 133.85 127.82 128.99 2,249,425 -4.94(-3.69%)
Sep 30, 2024 132.93 134.30 131.37 133.93 1,261,931 -0.71(-0.53%)
Sep 27, 2024 137.72 138.43 133.72 134.64 1,701,936 -2.77(-2.02%)
Sep 26, 2024 136.76 138.41 133.00 137.41 2,101,386 +6.78(+5.19%)
Sep 25, 2024 129.85 132.38 129.59 130.63 1,736,525 -0.39(-0.30%)
Sep 24, 2024 131.56 131.85 129.41 131.02 965,379 +1.33(+1.03%)
Sep 23, 2024 129.99 130.53 128.91 129.69 1,115,990 +0.74(+0.57%)
Sep 20, 2024 132.21 132.67 128.09 128.95 4,334,443 -4.87(-3.64%)
Sep 19, 2024 133.98 135.97 131.39 133.82 2,522,425 +5.96(+4.66%)
Sep 18, 2024 130.56 132.18 127.63 127.86 1,361,650 -1.85(-1.43%)
Sep 17, 2024 129.62 131.64 128.67 129.71 1,142,865 +1.73(+1.35%)
Sep 16, 2024 128.34 129.51 124.59 127.98 1,974,147 -3.25(-2.48%)
Sep 13, 2024 129.17 132.24 128.84 131.23 1,122,722 +3.04(+2.37%)
Sep 12, 2024 130.96 131.44 127.28 128.19 1,478,707 -3.32(-2.52%)
Sep 11, 2024 125.78 131.86 124.36 131.51 2,644,637 +6.14(+4.90%)
Sep 10, 2024 124.70 125.62 121.91 125.37 904,646 +1.17(+0.94%)
Sep 09, 2024 123.88 124.83 121.95 124.20 1,618,799 +2.75(+2.26%)
Sep 06, 2024 124.91 125.86 119.81 121.45 2,298,602 -4.65(-3.69%)
Sep 05, 2024 124.02 128.02 123.95 126.10 1,317,141 -0.54(-0.43%)
Sep 04, 2024 123.52 128.28 122.51 126.64 1,633,558 +2.22(+1.78%)
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.