Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2024 144.60 145.70 141.31 142.44 188,543,840 -2.62(-1.81%)
Dec 05, 2024 145.11 146.54 143.95 145.06 174,143,152 -0.08(-0.06%)
Dec 04, 2024 141.99 145.79 140.29 145.14 230,338,288 +4.88(+3.48%)
Dec 03, 2024 138.26 140.54 137.95 140.26 164,321,280 +1.63(+1.18%)
Dec 02, 2024 138.83 140.45 137.82 138.63 171,231,232 +0.38(+0.27%)
Nov 29, 2024 136.78 139.35 136.05 138.25 141,864,944 +2.91(+2.15%)
Nov 27, 2024 135.01 137.22 131.80 135.34 226,421,040 -1.58(-1.15%)
Nov 26, 2024 137.70 139.30 135.67 136.92 189,716,368 +0.90(+0.66%)
Nov 25, 2024 141.99 142.05 135.82 136.02 328,989,504 -5.93(-4.18%)
Nov 22, 2024 145.93 147.16 141.10 141.95 236,507,664 -4.72(-3.22%)
Nov 21, 2024 149.35 152.89 140.70 146.67 400,897,792 +0.78(+0.53%)
Nov 20, 2024 147.41 147.56 142.73 145.89 305,255,360 -1.12(-0.76%)
Nov 19, 2024 141.32 147.13 140.99 147.01 225,647,984 +6.86(+4.89%)
Nov 18, 2024 139.50 141.55 137.15 140.15 221,963,520 -1.83(-1.29%)
Nov 15, 2024 144.87 145.24 140.08 141.98 253,110,816 -4.78(-3.26%)
Nov 14, 2024 147.64 149.00 145.55 146.76 194,049,152 +0.49(+0.33%)
Nov 13, 2024 149.07 149.33 145.90 146.27 191,453,792 -2.02(-1.36%)
Nov 12, 2024 146.78 149.65 146.01 148.29 198,031,328 +3.03(+2.09%)
Nov 11, 2024 148.68 148.85 143.57 145.26 181,688,384 -2.37(-1.61%)
Nov 08, 2024 148.77 149.77 146.26 147.63 176,883,472 -1.25(-0.84%)
Nov 07, 2024 146.39 148.93 146.17 148.88 205,863,952 +3.27(+2.25%)
Nov 06, 2024 142.96 146.49 141.96 145.61 241,188,800 +5.70(+4.07%)
Nov 05, 2024 137.45 140.37 137.33 139.91 159,683,616 +3.86(+2.84%)
Nov 04, 2024 137.21 138.96 135.57 136.05 186,748,976 +0.65(+0.48%)
Nov 01, 2024 134.70 137.31 134.57 135.40 209,272,672 +2.64(+1.99%)
Oct 31, 2024 137.60 137.61 132.11 132.76 270,284,416 -6.58(-4.72%)
Oct 30, 2024 139.54 140.33 136.81 139.34 178,982,864 -1.91(-1.36%)
Oct 29, 2024 140.29 142.26 138.90 141.25 157,303,472 +0.73(+0.52%)
Oct 28, 2024 143.00 143.14 140.05 140.52 173,292,896 -1.02(-0.72%)
Oct 25, 2024 140.93 144.13 140.80 141.54 205,122,368 +1.13(+0.80%)
Oct 24, 2024 140.82 141.35 138.46 140.41 172,092,368 +0.85(+0.61%)
Oct 23, 2024 142.03 142.43 137.46 139.56 288,565,696 -4.03(-2.81%)
Oct 22, 2024 142.91 144.42 141.78 143.59 226,362,144 -0.12(-0.08%)
Oct 21, 2024 138.13 143.71 138.00 143.71 263,601,056 +5.71(+4.14%)
Oct 18, 2024 138.66 138.90 137.28 138.00 176,094,208 +1.07(+0.78%)
Oct 17, 2024 139.34 140.89 136.87 136.93 306,092,768 +1.21(+0.89%)
Oct 16, 2024 133.98 136.62 131.58 135.72 264,417,824 +4.12(+3.13%)
Oct 15, 2024 137.87 138.57 128.74 131.60 379,019,264 -6.47(-4.69%)
Oct 14, 2024 136.47 139.60 136.30 138.07 232,121,248 +3.27(+2.43%)
Oct 11, 2024 134.01 135.78 133.66 134.80 170,270,160 -0.01(-0.01%)
Oct 10, 2024 131.91 135.00 131.00 134.81 241,929,632 +2.16(+1.63%)
Oct 09, 2024 134.11 134.52 131.38 132.65 246,541,456 -0.24(-0.18%)
Oct 08, 2024 130.26 133.48 129.42 132.89 285,184,288 +5.17(+4.05%)
Oct 07, 2024 124.99 130.64 124.95 127.72 345,840,224 +2.80(+2.24%)
Oct 04, 2024 124.94 125.04 121.83 124.92 243,460,544 +2.07(+1.68%)
Oct 03, 2024 120.92 124.36 120.34 122.85 277,099,648 +4.00(+3.37%)
Oct 02, 2024 116.44 119.38 115.14 118.85 221,204,656 +1.85(+1.58%)
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.