Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 22, 2024 178.08 180.00 177.27 178.96 1,573,610 +0.79(+0.44%)
Nov 21, 2024 176.45 179.28 175.42 178.17 1,503,599 +2.18(+1.24%)
Nov 20, 2024 174.49 176.16 172.95 175.99 1,317,554 +1.94(+1.11%)
Nov 19, 2024 176.24 177.08 173.37 174.05 1,841,202 -4.02(-2.26%)
Nov 18, 2024 178.14 180.18 176.61 178.07 1,356,444 +0.44(+0.25%)
Nov 15, 2024 181.71 182.17 175.94 177.63 2,703,467 -3.14(-1.74%)
Nov 14, 2024 186.01 186.47 180.35 180.77 2,341,057 -5.24(-2.82%)
Nov 13, 2024 190.97 191.41 185.70 186.01 2,534,964 -5.90(-3.07%)
Nov 12, 2024 196.59 196.76 191.47 191.91 1,424,966 -5.90(-2.98%)
Nov 11, 2024 199.27 199.56 197.16 197.81 1,813,837 -2.06(-1.03%)
Nov 08, 2024 202.11 202.38 197.85 199.87 953,050 -3.03(-1.49%)
Nov 07, 2024 202.35 204.76 202.22 202.90 1,342,222 +0.11(+0.05%)
Nov 06, 2024 201.81 204.24 196.70 202.79 1,716,996 +9.80(+5.08%)
Nov 05, 2024 191.91 193.18 190.77 192.99 1,205,260 +1.89(+0.99%)
Nov 04, 2024 188.76 192.45 188.33 191.10 1,185,476 +2.72(+1.44%)
Nov 01, 2024 188.00 190.75 187.73 188.38 1,502,644 +0.15(+0.08%)
Oct 31, 2024 194.58 194.58 188.12 188.23 2,077,392 -6.83(-3.50%)
Oct 30, 2024 200.21 210.97 194.48 195.06 3,019,861 -24.84(-11.30%)
Oct 29, 2024 217.70 221.38 217.50 219.90 1,922,228 +1.40(+0.64%)
Oct 28, 2024 215.37 220.51 215.37 218.50 1,216,674 +1.49(+0.69%)
Oct 25, 2024 219.90 220.71 216.94 217.01 981,374 -2.15(-0.98%)
Oct 24, 2024 218.59 220.80 217.53 219.16 550,599 +1.51(+0.69%)
Oct 23, 2024 216.12 218.43 215.92 217.65 608,598 +0.57(+0.26%)
Oct 22, 2024 219.11 219.11 216.45 217.08 543,521 -3.27(-1.48%)
Oct 21, 2024 217.65 220.72 216.37 220.35 901,727 +2.04(+0.93%)
Oct 18, 2024 222.04 222.17 217.97 218.31 933,606 -2.87(-1.30%)
Oct 17, 2024 222.04 222.34 219.97 221.18 1,176,489 +1.02(+0.46%)
Oct 16, 2024 220.97 221.73 219.64 220.16 820,853 +0.03(+0.01%)
Oct 15, 2024 223.17 224.35 219.15 220.13 959,476 -3.35(-1.50%)
Oct 14, 2024 221.67 224.50 220.44 223.48 738,019 +1.48(+0.67%)
Oct 11, 2024 222.51 223.20 219.26 222.00 930,886 +0.31(+0.14%)
Oct 10, 2024 223.88 225.38 221.49 221.69 992,278 -4.01(-1.78%)
Oct 09, 2024 223.88 226.79 223.36 225.70 422,265 +2.09(+0.93%)
Oct 08, 2024 220.68 224.05 219.59 223.61 668,782 +3.12(+1.42%)
Oct 07, 2024 219.66 221.55 218.87 220.49 416,867 -1.20(-0.54%)
Oct 04, 2024 221.75 222.41 218.53 221.69 499,909 +3.43(+1.57%)
Oct 03, 2024 217.86 220.49 216.75 218.26 316,445 -1.09(-0.50%)
Oct 02, 2024 217.50 220.90 215.87 219.35 501,980 +1.54(+0.71%)
Oct 01, 2024 223.48 223.50 215.22 217.81 1,181,354 -8.49(-3.75%)
Sep 30, 2024 226.66 227.15 223.88 226.30 517,785 -0.25(-0.11%)
Sep 27, 2024 228.79 229.00 225.73 226.55 386,817 -2.08(-0.91%)
Sep 26, 2024 224.01 229.02 223.42 228.63 1,042,481 +7.35(+3.32%)
Sep 25, 2024 224.17 224.17 220.90 221.28 506,887 -3.00(-1.34%)
Sep 24, 2024 224.06 224.78 222.30 224.28 576,874 +0.17(+0.08%)
Sep 23, 2024 225.96 226.19 223.18 224.11 717,548 -1.19(-0.53%)
Sep 20, 2024 230.86 230.86 223.53 225.30 1,750,145 -2.57(-1.13%)
Sep 19, 2024 226.77 228.50 225.17 227.87 642,981 +6.25(+2.82%)
Sep 18, 2024 224.14 225.84 221.31 221.62 528,301 -1.70(-0.76%)
Sep 17, 2024 221.45 225.57 220.79 223.32 556,332 +1.87(+0.84%)
Sep 16, 2024 220.26 221.75 218.68 221.45 535,415 +1.30(+0.59%)
Sep 13, 2024 219.93 222.17 219.50 220.15 509,706 +1.51(+0.69%)
Sep 12, 2024 216.25 218.80 214.72 218.64 534,594 +2.84(+1.32%)
Sep 11, 2024 216.02 216.16 207.81 215.80 744,097 -0.06(-0.03%)
Sep 10, 2024 212.91 216.09 212.31 215.86 745,822 +1.72(+0.80%)
Sep 09, 2024 213.47 214.90 211.77 214.14 623,123 +1.93(+0.91%)
Sep 06, 2024 215.29 216.45 211.71 212.21 709,035 -2.61(-1.21%)
Sep 05, 2024 214.50 215.95 212.99 214.82 773,842 +0.34(+0.16%)
Sep 04, 2024 216.59 218.83 214.23 214.48 810,339 -3.19(-1.47%)
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.