Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 02, 2024 186.24 187.63 184.50 187.11 1,708,988 -1.19(-0.63%)
Oct 01, 2024 188.55 189.03 185.93 188.30 2,214,077 +0.82(+0.44%)
Sep 30, 2024 186.12 187.80 184.95 187.48 1,347,156 +0.45(+0.24%)
Sep 27, 2024 185.30 189.17 184.30 187.03 1,758,465 +3.98(+2.17%)
Sep 26, 2024 183.17 184.03 181.96 183.05 1,493,464 +1.19(+0.65%)
Sep 25, 2024 183.48 183.48 181.12 181.86 1,721,340 -2.37(-1.29%)
Sep 24, 2024 184.96 186.10 182.44 184.23 1,513,245 -1.57(-0.84%)
Sep 23, 2024 184.85 186.02 183.27 185.80 2,688,181 +3.61(+1.98%)
Sep 20, 2024 185.49 186.75 181.26 182.19 6,982,162 -10.26(-5.33%)
Sep 19, 2024 192.00 193.80 188.02 192.45 2,409,570 +4.02(+2.13%)
Sep 18, 2024 190.00 192.40 186.44 188.43 1,566,979 -0.93(-0.49%)
Sep 17, 2024 188.70 189.43 186.59 189.36 1,555,600 +2.15(+1.15%)
Sep 16, 2024 187.44 188.19 184.42 187.21 1,922,089 +1.30(+0.70%)
Sep 13, 2024 183.45 186.43 183.25 185.91 1,793,600 +4.53(+2.50%)
Sep 12, 2024 178.79 181.98 178.09 181.38 1,492,927 +3.19(+1.79%)
Sep 11, 2024 177.81 178.54 173.47 178.19 2,109,030 -2.04(-1.13%)
Sep 10, 2024 181.22 181.31 177.60 180.23 1,631,261 +0.03(+0.02%)
Sep 09, 2024 179.62 182.50 178.95 180.20 1,769,355 +0.78(+0.43%)
Sep 06, 2024 178.39 182.67 178.15 179.42 2,252,332 +1.59(+0.89%)
Sep 05, 2024 178.29 179.69 177.28 177.83 1,612,473 -0.48(-0.27%)
Sep 04, 2024 177.62 179.01 175.50 178.31 1,421,217 -0.07(-0.04%)
Sep 03, 2024 182.31 183.94 176.73 178.38 1,703,992 -3.68(-2.02%)
Aug 30, 2024 182.01 183.31 178.54 182.06 1,458,299 +1.55(+0.86%)
Aug 29, 2024 182.00 182.64 178.58 180.51 924,074 -0.75(-0.41%)
Aug 28, 2024 181.67 183.32 180.12 181.26 682,976 -1.10(-0.60%)
Aug 27, 2024 182.13 183.20 180.61 182.36 944,453 -1.29(-0.70%)
Aug 26, 2024 186.50 186.60 183.34 183.65 1,169,892 -1.37(-0.74%)
Aug 23, 2024 180.97 185.68 179.98 185.02 1,962,091 +6.28(+3.51%)
Aug 22, 2024 179.05 180.39 177.76 178.74 1,123,312 -0.31(-0.17%)
Aug 21, 2024 176.19 180.49 175.59 179.05 2,746,429 +5.05(+2.90%)
Aug 20, 2024 175.71 177.15 173.76 174.00 1,381,395 -1.47(-0.84%)
Aug 19, 2024 173.00 175.98 172.71 175.47 1,207,208 +3.71(+2.16%)
Aug 16, 2024 170.32 173.41 170.00 171.76 1,118,624 +1.15(+0.67%)
Aug 15, 2024 170.92 171.31 168.50 170.61 1,263,141 +1.49(+0.88%)
Aug 14, 2024 171.50 171.70 168.20 169.12 1,431,391 -1.25(-0.73%)
Aug 13, 2024 169.14 171.72 168.29 170.37 1,249,390 +2.43(+1.45%)
Aug 12, 2024 169.90 170.19 167.09 167.94 1,502,244 -1.82(-1.07%)
Aug 09, 2024 169.90 171.04 168.24 169.76 1,614,041 +0.39(+0.23%)
Aug 08, 2024 168.63 170.64 166.63 169.37 1,336,805 +2.62(+1.57%)
Aug 07, 2024 174.21 175.82 165.88 166.75 2,796,407 -5.25(-3.05%)
Aug 06, 2024 169.59 175.31 167.19 172.00 1,917,492 +1.61(+0.94%)
Aug 05, 2024 163.00 172.23 162.67 170.39 2,827,233 -4.07(-2.33%)
Aug 02, 2024 172.49 176.81 170.08 174.46 2,410,974 -1.78(-1.01%)
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.