Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2024 112.75 113.79 111.04 111.86 8,249,923 -1.12(-0.99%)
Dec 02, 2024 115.22 115.99 111.12 112.98 9,814,503 -2.62(-2.27%)
Nov 29, 2024 113.16 116.35 112.53 115.60 6,212,708 +3.06(+2.72%)
Nov 27, 2024 111.44 112.59 110.94 112.54 4,665,580 +0.46(+0.41%)
Nov 26, 2024 109.70 113.90 109.08 112.08 8,022,853 +1.08(+0.97%)
Nov 25, 2024 109.30 112.45 108.63 111.00 10,115,316 +4.04(+3.78%)
Nov 22, 2024 107.01 107.50 105.33 106.96 7,059,867 +0.48(+0.45%)
Nov 21, 2024 103.74 108.21 103.26 106.48 10,617,337 +2.54(+2.44%)
Nov 20, 2024 104.83 105.07 102.58 103.94 7,626,818 -0.65(-0.62%)
Nov 19, 2024 104.31 105.38 103.27 104.59 9,035,624 -1.29(-1.22%)
Nov 18, 2024 108.90 109.11 105.76 105.88 6,685,707 -2.61(-2.41%)
Nov 15, 2024 107.10 108.79 105.25 108.49 10,764,181 -0.59(-0.54%)
Nov 14, 2024 115.29 115.29 109.00 109.08 13,132,133 -6.01(-5.22%)
Nov 13, 2024 107.50 115.62 106.18 115.09 20,618,552 +6.17(+5.66%)
Nov 12, 2024 107.52 114.51 106.00 108.92 63,854,712 +18.93(+21.04%)
Nov 11, 2024 88.95 92.16 88.71 89.99 19,928,008 +2.87(+3.29%)
Nov 08, 2024 85.60 87.26 85.25 87.12 7,439,053 +1.57(+1.84%)
Nov 07, 2024 82.16 85.84 82.10 85.55 6,622,348 +3.63(+4.43%)
Nov 06, 2024 81.55 82.12 80.13 81.92 5,165,686 +2.35(+2.95%)
Nov 05, 2024 78.55 80.04 78.23 79.57 4,646,189 +1.13(+1.44%)
Nov 04, 2024 78.71 79.06 77.70 78.44 3,583,737 -0.55(-0.70%)
Nov 01, 2024 79.05 79.89 77.94 78.99 6,194,146 +0.78(+1.00%)
Oct 31, 2024 79.75 80.39 77.12 78.21 4,632,329 -1.80(-2.25%)
Oct 30, 2024 80.03 80.52 79.28 80.01 3,711,588 -0.38(-0.47%)
Oct 29, 2024 79.39 80.80 79.21 80.39 5,129,735 +0.52(+0.65%)
Oct 28, 2024 79.61 80.18 79.31 79.87 3,325,513 +0.82(+1.04%)
Oct 25, 2024 80.10 80.97 78.78 79.05 3,834,497 -0.77(-0.96%)
Oct 24, 2024 80.00 80.39 78.84 79.82 3,981,251 +0.16(+0.20%)
Oct 23, 2024 81.23 81.91 79.12 79.66 4,831,722 -1.95(-2.39%)
Oct 22, 2024 81.50 82.55 81.16 81.61 4,624,359 -1.05(-1.27%)
Oct 21, 2024 82.03 83.25 81.29 82.66 5,437,725 -0.02(-0.02%)
Oct 18, 2024 82.25 82.95 82.03 82.68 3,862,213 +1.05(+1.29%)
Oct 17, 2024 82.89 83.18 81.14 81.63 3,519,516 -0.22(-0.27%)
Oct 16, 2024 81.95 82.27 80.34 81.85 4,929,143 -0.08(-0.10%)
Oct 15, 2024 83.60 83.77 80.46 81.93 6,484,424 -1.75(-2.09%)
Oct 14, 2024 83.84 84.37 82.66 83.68 3,758,807 +0.44(+0.53%)
Oct 11, 2024 81.97 84.20 81.89 83.24 3,775,017 +0.53(+0.64%)
Oct 10, 2024 82.36 83.66 82.30 82.71 3,937,030 -0.70(-0.84%)
Oct 09, 2024 82.63 84.12 82.63 83.41 4,740,770 +0.83(+1.01%)
Oct 08, 2024 81.00 83.14 80.60 82.58 5,721,483 +1.72(+2.13%)
Oct 07, 2024 81.85 82.10 80.30 80.86 5,544,404 -1.57(-1.90%)
Oct 04, 2024 79.81 82.64 79.50 82.43 7,727,436 +4.29(+5.49%)
Oct 03, 2024 78.50 79.32 77.69 78.14 4,622,779 -0.96(-1.21%)
Oct 02, 2024 78.51 79.31 77.93 79.10 3,109,416 +0.65(+0.83%)
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.