Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2024 136.26 137.54 135.81 137.52 1,923,542 -0.06(-0.04%)
Aug 29, 2024 136.94 138.19 135.62 137.58 546,662 +1.37(+1.00%)
Aug 28, 2024 136.38 136.96 135.26 136.22 1,102,545 -0.72(-0.52%)
Aug 27, 2024 138.29 138.98 136.58 136.94 726,060 -0.83(-0.60%)
Aug 26, 2024 139.32 140.00 137.19 137.76 822,651 +0.12(+0.09%)
Aug 23, 2024 136.78 137.97 136.08 137.64 651,014 +2.04(+1.51%)
Aug 22, 2024 135.86 136.65 135.18 135.60 655,467 -0.22(-0.16%)
Aug 21, 2024 136.35 136.93 134.92 135.82 2,098,941 +0.33(+0.24%)
Aug 20, 2024 137.64 137.64 134.81 135.49 1,542,254 -2.15(-1.56%)
Aug 19, 2024 136.27 138.19 135.93 137.64 1,048,246 +1.58(+1.16%)
Aug 16, 2024 134.44 136.63 134.44 136.06 1,089,906 +0.25(+0.18%)
Aug 15, 2024 134.60 136.75 134.60 135.81 1,009,382 +2.19(+1.64%)
Aug 14, 2024 133.11 133.93 132.24 133.62 1,119,701 +0.15(+0.11%)
Aug 13, 2024 132.86 133.86 132.44 133.47 1,112,099 -1.02(-0.76%)
Aug 12, 2024 134.46 135.61 133.41 134.49 2,585,281 +0.61(+0.45%)
Aug 09, 2024 133.34 134.78 131.69 133.88 2,357,839 +0.95(+0.71%)
Aug 08, 2024 130.91 133.04 130.53 132.93 1,475,145 +2.33(+1.78%)
Aug 07, 2024 132.85 133.99 130.57 130.60 1,460,263 -0.27(-0.21%)
Aug 06, 2024 131.77 132.17 129.84 130.87 2,502,798 -1.06(-0.80%)
Aug 05, 2024 134.03 134.21 131.58 131.93 2,034,065 -4.85(-3.55%)
Aug 02, 2024 139.85 140.62 135.42 136.78 2,999,643 -3.91(-2.78%)
Aug 01, 2024 148.17 149.17 140.28 140.68 6,683,606 -12.14(-7.95%)
Jul 31, 2024 152.41 153.59 151.61 152.82 1,281,874 +1.72(+1.14%)
Jul 30, 2024 148.31 151.73 148.31 151.10 1,285,310 +2.92(+1.97%)
Jul 29, 2024 150.17 150.36 146.29 148.18 1,147,115 -1.48(-0.99%)
Jul 26, 2024 149.14 150.53 148.64 149.67 1,173,684 +0.40(+0.27%)
Jul 25, 2024 146.56 149.67 145.98 149.27 1,244,038 +2.83(+1.93%)
Jul 24, 2024 147.26 147.86 145.48 146.44 2,712,958 +0.23(+0.16%)
Jul 23, 2024 149.32 149.32 146.18 146.21 1,396,325 -3.43(-2.29%)
Jul 22, 2024 151.23 151.65 149.55 149.64 1,316,374 -2.38(-1.57%)
Jul 19, 2024 155.22 155.56 150.86 152.02 1,732,329 -2.82(-1.82%)
Jul 18, 2024 153.74 156.99 152.89 154.84 2,245,625 +1.03(+0.67%)
Jul 17, 2024 151.08 154.10 150.90 153.81 1,682,844 +3.87(+2.58%)
Jul 16, 2024 149.35 150.49 148.34 149.94 987,436 -0.08(-0.05%)
Jul 15, 2024 148.42 151.91 148.21 150.02 1,600,183 +2.22(+1.50%)
Jul 12, 2024 148.03 148.44 146.71 147.80 1,211,486 +0.64(+0.43%)
Jul 11, 2024 147.45 148.69 146.28 147.16 3,175,112 +0.06(+0.04%)
Jul 10, 2024 144.87 147.26 144.62 147.11 1,111,508 +1.89(+1.30%)
Jul 09, 2024 144.55 146.57 143.99 145.21 1,414,443 -0.85(-0.58%)
Jul 08, 2024 145.44 147.19 145.31 146.06 1,417,232 -0.25(-0.17%)
Jul 05, 2024 148.79 148.79 145.64 146.31 1,039,954 -2.31(-1.55%)
Jul 03, 2024 148.60 149.29 148.32 148.62 625,478 +0.28(+0.19%)
Jul 02, 2024 148.84 148.84 146.93 148.34 2,906,885 +0.80(+0.54%)
Jul 01, 2024 147.72 148.94 146.05 147.54 918,190 +0.60(+0.41%)
Jun 28, 2024 148.24 149.29 146.50 146.95 3,374,545 -0.02(-0.01%)
Jun 27, 2024 147.41 147.41 145.96 146.97 786,849 +0.38(+0.26%)
Jun 26, 2024 149.47 149.47 145.96 146.59 1,297,185 -2.75(-1.84%)
Jun 25, 2024 150.13 150.30 148.36 149.34 1,774,523 -0.45(-0.30%)
Jun 24, 2024 146.46 150.09 146.25 149.78 1,980,702 +4.17(+2.87%)
Jun 21, 2024 147.66 147.76 145.55 145.61 4,169,064 -0.96(-0.65%)
Jun 20, 2024 142.84 147.70 142.67 146.57 2,237,156 +3.80(+2.66%)
Jun 18, 2024 143.74 145.65 142.26 142.77 2,414,721 -0.25(-0.17%)
Jun 17, 2024 142.75 144.46 141.43 143.02 2,014,596 +0.13(+0.09%)
Jun 14, 2024 143.25 143.65 142.16 142.89 2,562,116 +0.14(+0.10%)
Jun 13, 2024 144.34 144.83 142.09 142.75 1,882,918 -2.12(-1.47%)
Jun 12, 2024 147.41 147.90 143.10 144.88 1,561,902 -2.09(-1.43%)
Jun 11, 2024 145.87 147.15 144.92 146.97 1,323,616 +0.19(+0.13%)
Jun 10, 2024 146.58 148.44 146.55 146.79 2,515,775 +0.27(+0.18%)
Jun 07, 2024 146.51 148.37 145.89 146.52 1,174,137 -0.44(-0.30%)
Jun 06, 2024 145.53 146.97 144.81 146.96 1,225,178 +0.95(+0.65%)
Jun 05, 2024 146.89 147.83 145.73 146.00 1,649,648 -1.01(-0.69%)
Jun 04, 2024 146.34 147.43 144.64 147.01 1,642,581 -1.21(-0.82%)
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.