Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 11, 2024 134.68 137.06 134.27 136.86 812,775 +2.69(+2.00%)
Oct 10, 2024 135.44 135.99 134.09 134.17 922,457 -2.12(-1.56%)
Oct 09, 2024 134.56 136.57 133.85 136.29 989,198 +2.09(+1.56%)
Oct 08, 2024 134.31 134.65 133.06 134.20 1,108,155 +0.17(+0.13%)
Oct 07, 2024 132.68 134.11 132.02 134.03 735,606 +0.56(+0.42%)
Oct 04, 2024 134.31 134.31 132.27 133.47 735,005 +0.41(+0.31%)
Oct 03, 2024 134.09 134.09 131.98 133.06 1,007,812 -1.32(-0.98%)
Oct 02, 2024 133.52 134.73 133.21 134.38 886,256 -0.01(-0.01%)
Oct 01, 2024 135.10 135.23 132.74 134.39 1,377,565 -0.64(-0.47%)
Sep 30, 2024 133.85 135.09 132.69 135.03 1,005,651 +0.52(+0.39%)
Sep 27, 2024 134.66 136.29 133.78 134.51 691,323 +0.38(+0.28%)
Sep 26, 2024 134.90 135.50 134.01 134.13 847,003 +0.52(+0.39%)
Sep 25, 2024 133.73 134.95 133.16 133.61 971,787 +0.57(+0.43%)
Sep 24, 2024 133.95 134.38 132.71 133.04 1,373,074 -1.47(-1.09%)
Sep 23, 2024 135.27 135.60 133.99 134.51 739,528 -0.30(-0.22%)
Sep 20, 2024 135.82 136.31 133.77 134.81 2,267,015 -1.49(-1.09%)
Sep 19, 2024 135.55 136.58 134.84 136.30 1,092,331 +3.44(+2.59%)
Sep 18, 2024 133.28 134.85 131.80 132.86 1,559,628 -0.28(-0.21%)
Sep 17, 2024 133.31 134.42 132.28 133.14 993,737 +0.35(+0.26%)
Sep 16, 2024 132.00 133.16 130.12 132.79 977,726 +1.96(+1.50%)
Sep 13, 2024 131.69 132.31 130.63 130.83 995,323 -0.18(-0.14%)
Sep 12, 2024 130.23 131.03 128.67 131.01 1,241,042 +1.14(+0.88%)
Sep 11, 2024 129.73 130.11 126.44 129.87 1,003,115 +0.05(+0.04%)
Sep 10, 2024 129.50 130.03 128.61 129.82 797,240 +0.51(+0.39%)
Sep 09, 2024 127.65 129.80 127.00 129.31 1,072,932 +2.60(+2.05%)
Sep 06, 2024 128.14 129.82 126.58 126.71 1,348,183 -1.32(-1.03%)
Sep 05, 2024 129.04 129.04 126.64 128.03 1,108,597 -1.06(-0.82%)
Sep 04, 2024 129.61 131.48 128.18 129.09 1,744,377 -1.62(-1.24%)
Sep 03, 2024 134.13 136.00 130.31 130.71 2,334,669 -6.82(-4.96%)
Aug 30, 2024 136.06 137.84 135.30 137.53 1,263,089 +1.76(+1.30%)
Aug 29, 2024 136.20 137.72 135.49 135.77 713,498 +0.31(+0.23%)
Aug 28, 2024 135.41 136.27 134.97 135.46 926,023 +0.40(+0.30%)
Aug 27, 2024 135.20 136.08 134.59 135.06 1,463,552 -0.83(-0.61%)
Aug 26, 2024 136.89 138.10 135.57 135.89 810,612 -0.67(-0.49%)
Aug 23, 2024 136.04 137.16 135.18 136.56 694,963 +1.50(+1.11%)
Aug 22, 2024 135.64 136.68 134.74 135.06 900,766 -0.38(-0.28%)
Aug 21, 2024 134.24 135.60 133.81 135.44 2,402,211 +1.65(+1.23%)
Aug 20, 2024 134.04 135.24 132.85 133.79 774,342 -0.23(-0.17%)
Aug 19, 2024 132.69 134.02 132.23 134.02 753,218 +1.58(+1.19%)
Aug 16, 2024 132.65 133.27 131.62 132.45 1,961,707 -0.39(-0.29%)
Aug 15, 2024 132.60 133.91 131.43 132.84 740,994 +1.70(+1.29%)
Aug 14, 2024 131.37 131.88 130.23 131.14 815,577 -0.22(-0.17%)
Aug 13, 2024 128.66 131.43 128.16 131.36 1,642,180 +4.20(+3.30%)
Aug 12, 2024 128.13 128.64 126.47 127.16 815,908 -1.09(-0.85%)
Aug 09, 2024 127.83 128.48 126.36 128.25 912,205 +0.26(+0.20%)
Aug 08, 2024 127.72 128.09 125.82 127.99 1,022,909 +1.50(+1.18%)
Aug 07, 2024 128.74 130.50 126.36 126.49 1,124,260 -0.56(-0.44%)
Aug 06, 2024 126.46 129.07 125.82 127.05 1,249,535 +1.25(+0.99%)
Aug 05, 2024 126.73 128.19 124.68 125.81 1,594,196 -4.00(-3.08%)
Aug 02, 2024 130.78 132.00 128.51 129.81 1,562,836 -3.17(-2.39%)
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.