Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 07, 2024 117.36 117.57 116.16 116.77 999,845 -1.51(-1.28%)
Oct 04, 2024 118.00 118.81 117.08 118.28 879,166 -0.15(-0.13%)
Oct 03, 2024 119.22 119.40 117.41 118.43 948,225 -0.97(-0.81%)
Oct 02, 2024 117.21 119.56 116.65 119.40 1,039,472 +1.16(+0.98%)
Oct 01, 2024 119.00 119.14 117.42 118.24 1,527,952 -0.59(-0.50%)
Sep 30, 2024 116.44 118.94 116.10 118.83 2,146,281 +2.10(+1.80%)
Sep 27, 2024 117.29 117.60 116.01 116.73 1,403,589 -0.58(-0.49%)
Sep 26, 2024 119.32 119.50 116.71 117.31 1,171,558 -2.01(-1.68%)
Sep 25, 2024 119.57 120.54 118.88 119.32 1,177,760 +0.15(+0.13%)
Sep 24, 2024 117.69 119.81 117.00 119.17 1,399,500 +0.73(+0.62%)
Sep 23, 2024 118.00 118.74 116.50 118.44 1,621,757 +3.08(+2.67%)
Sep 20, 2024 112.84 115.57 112.28 115.36 4,240,847 +1.23(+1.08%)
Sep 19, 2024 117.99 117.99 112.36 114.13 1,901,132 -2.32(-1.99%)
Sep 18, 2024 115.85 118.17 115.38 116.45 1,306,849 +0.53(+0.46%)
Sep 17, 2024 117.00 117.71 114.65 115.92 1,372,662 -2.27(-1.92%)
Sep 16, 2024 117.00 118.47 116.31 118.19 1,255,628 +1.84(+1.59%)
Sep 13, 2024 116.31 117.11 115.82 116.34 1,267,231 +0.70(+0.60%)
Sep 12, 2024 114.04 115.70 113.85 115.65 1,529,533 +1.97(+1.73%)
Sep 11, 2024 112.27 113.97 110.46 113.68 1,325,678 +0.22(+0.19%)
Sep 10, 2024 110.20 113.52 109.89 113.46 1,769,525 +3.75(+3.42%)
Sep 09, 2024 109.10 110.53 108.96 109.72 951,516 +0.90(+0.83%)
Sep 06, 2024 108.39 108.98 106.93 108.81 1,480,108 +0.40(+0.37%)
Sep 05, 2024 112.44 112.51 107.28 108.41 1,723,792 -3.77(-3.36%)
Sep 04, 2024 112.32 112.68 111.12 112.18 1,386,716 +0.04(+0.04%)
Sep 03, 2024 112.17 113.50 111.58 112.14 1,374,185 -0.43(-0.38%)
Aug 30, 2024 111.77 112.80 110.34 112.57 2,405,892 +1.26(+1.13%)
Aug 29, 2024 111.61 112.71 110.53 111.31 1,070,934 -0.31(-0.28%)
Aug 28, 2024 113.28 114.00 110.95 111.61 1,438,367 -2.52(-2.21%)
Aug 27, 2024 112.01 114.23 111.76 114.14 1,181,539 +1.43(+1.27%)
Aug 26, 2024 113.29 114.08 112.38 112.71 1,319,394 +0.05(+0.04%)
Aug 23, 2024 112.15 113.44 111.59 112.66 1,121,669 +0.57(+0.51%)
Aug 22, 2024 111.45 112.24 110.82 112.09 1,538,885 +0.68(+0.61%)
Aug 21, 2024 108.99 111.71 108.66 111.42 1,737,010 +2.56(+2.36%)
Aug 20, 2024 109.08 109.17 108.39 108.85 1,130,274 -0.12(-0.11%)
Aug 19, 2024 107.75 109.36 107.44 108.97 1,334,537 +1.33(+1.24%)
Aug 16, 2024 107.91 108.47 106.66 107.64 2,008,586 -0.28(-0.26%)
Aug 15, 2024 107.96 108.70 107.27 107.92 1,286,196 -0.11(-0.10%)
Aug 14, 2024 107.36 108.48 107.11 108.03 1,080,816 +0.80(+0.74%)
Aug 13, 2024 108.84 109.06 107.11 107.23 1,477,506 -0.78(-0.72%)
Aug 12, 2024 107.54 108.06 105.96 108.01 1,209,045 +0.23(+0.21%)
Aug 09, 2024 106.92 108.29 106.16 107.78 1,219,867 +1.06(+1.00%)
Aug 08, 2024 105.42 106.86 103.93 106.71 1,373,950 +1.80(+1.71%)
Aug 07, 2024 106.69 109.06 104.78 104.92 1,945,685 -0.88(-0.84%)
Aug 06, 2024 104.32 107.81 103.41 105.80 2,135,293 +2.11(+2.03%)
Aug 05, 2024 102.01 105.66 100.57 103.69 3,591,871 -2.34(-2.21%)
Aug 02, 2024 108.87 112.10 105.28 106.04 3,489,118 -2.83(-2.60%)
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.