Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 03, 2024 133.36 134.19 123.67 124.42 3,196,926 -12.18(-8.92%)
Aug 30, 2024 136.71 137.68 134.36 136.60 1,498,502 +2.77(+2.07%)
Aug 29, 2024 134.03 137.96 132.69 133.83 1,497,652 +1.65(+1.25%)
Aug 28, 2024 134.01 135.64 130.47 132.19 1,353,534 -2.67(-1.98%)
Aug 27, 2024 131.97 135.92 130.51 134.85 1,067,238 +1.98(+1.49%)
Aug 26, 2024 135.33 135.66 132.40 132.87 1,650,154 -2.94(-2.16%)
Aug 23, 2024 133.68 137.39 132.88 135.81 1,848,835 +4.74(+3.61%)
Aug 22, 2024 135.72 136.04 130.42 131.08 1,816,817 -4.21(-3.11%)
Aug 21, 2024 133.12 136.46 132.09 135.28 1,410,772 +3.68(+2.79%)
Aug 20, 2024 132.55 134.42 130.00 131.60 1,673,680 -2.25(-1.68%)
Aug 19, 2024 132.24 134.02 130.17 133.85 1,349,126 +0.86(+0.65%)
Aug 16, 2024 131.28 133.36 129.42 132.99 1,339,501 +1.39(+1.06%)
Aug 15, 2024 129.04 132.32 127.73 131.60 2,171,491 +6.47(+5.17%)
Aug 14, 2024 127.41 128.23 123.39 125.13 1,324,932 -1.83(-1.44%)
Aug 13, 2024 123.52 127.28 122.80 126.96 1,732,061 +4.76(+3.89%)
Aug 12, 2024 122.53 123.71 120.38 122.20 990,462 +0.60(+0.49%)
Aug 09, 2024 121.61 123.12 119.90 121.61 1,190,112 -1.16(-0.94%)
Aug 08, 2024 118.20 122.96 115.21 122.76 2,257,387 +8.62(+7.55%)
Aug 07, 2024 121.88 123.06 113.39 114.14 2,602,348 -4.07(-3.44%)
Aug 06, 2024 116.98 122.08 116.22 118.21 1,625,336 +1.93(+1.66%)
Aug 05, 2024 111.06 119.51 109.05 116.28 2,728,544 -0.88(-0.75%)
Aug 02, 2024 119.64 119.89 115.61 117.16 3,526,955 -4.47(-3.67%)
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.