Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2024 175.40 177.02 173.78 174.70 2,332,115 +0.20(+0.11%)
Dec 05, 2024 177.28 177.33 173.05 174.50 1,953,353 -3.37(-1.89%)
Dec 04, 2024 178.44 185.00 174.35 177.87 4,591,579 -1.61(-0.90%)
Dec 03, 2024 177.34 181.82 176.22 179.48 3,986,554 +1.66(+0.93%)
Dec 02, 2024 176.13 178.58 174.13 177.82 2,377,715 +1.69(+0.96%)
Nov 29, 2024 173.93 176.48 173.42 176.13 1,525,226 +2.04(+1.17%)
Nov 27, 2024 174.38 175.75 173.67 174.09 1,060,574 +0.80(+0.46%)
Nov 26, 2024 175.21 175.56 172.29 173.29 1,305,970 -2.25(-1.28%)
Nov 25, 2024 175.50 177.38 175.27 175.54 2,088,216 +0.73(+0.42%)
Nov 22, 2024 175.94 176.41 173.00 174.81 1,458,462 -0.14(-0.08%)
Nov 21, 2024 174.00 175.66 173.21 174.95 1,225,193 +0.95(+0.55%)
Nov 20, 2024 170.24 174.46 169.36 174.00 1,446,856 +3.76(+2.21%)
Nov 19, 2024 169.24 170.86 168.16 170.24 1,678,171 +0.25(+0.15%)
Nov 18, 2024 170.95 171.79 169.10 169.99 1,641,009 +0.44(+0.26%)
Nov 15, 2024 176.12 176.62 169.21 169.55 3,686,051 -7.96(-4.48%)
Nov 14, 2024 182.53 183.26 176.95 177.51 2,275,899 -5.47(-2.99%)
Nov 13, 2024 180.04 183.42 178.58 182.97 2,239,521 +2.93(+1.63%)
Nov 12, 2024 177.56 180.17 176.57 180.04 2,534,995 +2.97(+1.67%)
Nov 11, 2024 173.60 180.10 173.55 177.08 2,176,630 +2.82(+1.62%)
Nov 08, 2024 171.12 174.42 170.67 174.26 3,140,476 +2.80(+1.63%)
Nov 07, 2024 173.60 177.36 170.29 171.47 3,357,290 -3.94(-2.25%)
Nov 06, 2024 180.01 180.03 175.20 175.40 2,881,551 -3.26(-1.83%)
Nov 05, 2024 177.13 178.78 176.84 178.67 1,319,006 +1.10(+0.62%)
Nov 04, 2024 177.84 178.96 176.31 177.56 1,703,264 -0.26(-0.15%)
Nov 01, 2024 176.43 178.00 175.92 177.82 1,371,465 +1.67(+0.95%)
Oct 31, 2024 176.35 178.35 175.62 176.16 1,485,694 +0.08(+0.05%)
Oct 30, 2024 178.46 178.90 175.36 176.08 2,028,660 -2.50(-1.40%)
Oct 29, 2024 180.31 181.97 178.51 178.58 1,235,067 -2.81(-1.55%)
Oct 28, 2024 179.77 182.92 179.75 181.38 944,980 +1.58(+0.88%)
Oct 25, 2024 180.74 181.61 179.57 179.81 757,680 -0.93(-0.52%)
Oct 24, 2024 180.52 181.79 179.99 180.74 1,079,058 +0.22(+0.12%)
Oct 23, 2024 179.06 181.56 177.82 180.52 2,556,710 -1.48(-0.81%)
Oct 22, 2024 182.53 183.15 181.75 182.00 1,216,863 -1.19(-0.65%)
Oct 21, 2024 183.98 185.41 182.53 183.19 990,222 -1.00(-0.54%)
Oct 18, 2024 183.04 184.87 182.64 184.19 1,060,677 +1.77(+0.97%)
Oct 17, 2024 183.37 183.42 181.84 182.43 933,271 -0.90(-0.49%)
Oct 16, 2024 182.85 184.82 181.88 183.33 1,204,055 +0.48(+0.26%)
Oct 15, 2024 183.91 187.08 182.40 182.85 1,819,927 -1.66(-0.90%)
Oct 14, 2024 184.49 185.30 183.87 184.51 1,213,018 +0.02(+0.01%)
Oct 11, 2024 186.31 186.89 184.36 184.49 1,167,130 -1.58(-0.85%)
Oct 10, 2024 185.80 187.81 185.06 186.07 762,139 +0.60(+0.32%)
Oct 09, 2024 186.34 186.68 184.84 185.47 768,875 -0.60(-0.33%)
Oct 08, 2024 186.42 186.90 184.32 186.08 985,693 +0.05(+0.03%)
Oct 07, 2024 186.99 187.72 185.00 186.03 1,202,639 -4.28(-2.25%)
Oct 04, 2024 188.50 190.67 188.48 190.30 800,593 +0.84(+0.44%)
Oct 03, 2024 191.05 191.90 188.60 189.46 1,248,092 -2.40(-1.25%)
Oct 02, 2024 189.69 193.45 188.69 191.86 1,633,383 +1.59(+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.