Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2024 132.89 133.23 130.74 131.15 2,377,005 -1.74(-1.31%)
Dec 02, 2024 133.53 133.77 132.38 132.89 3,001,938 -0.64(-0.48%)
Nov 29, 2024 132.86 133.74 132.04 133.53 1,618,284 +1.05(+0.79%)
Nov 27, 2024 133.91 135.55 132.36 132.48 2,579,608 -0.47(-0.35%)
Nov 26, 2024 129.99 133.23 129.65 132.95 3,079,667 +2.63(+2.02%)
Nov 25, 2024 129.21 130.60 127.55 130.32 5,074,754 +1.90(+1.48%)
Nov 22, 2024 127.69 128.48 126.37 128.42 3,052,492 +1.10(+0.86%)
Nov 21, 2024 127.73 128.58 126.32 127.32 2,544,049 -0.52(-0.41%)
Nov 20, 2024 128.00 128.19 127.10 127.84 1,700,622 -0.35(-0.27%)
Nov 19, 2024 129.01 129.26 128.00 128.19 2,600,527 -1.98(-1.52%)
Nov 18, 2024 129.78 130.38 128.57 130.17 2,433,231 +0.38(+0.29%)
Nov 15, 2024 130.11 131.25 129.71 129.79 1,929,229 -1.83(-1.39%)
Nov 14, 2024 131.17 132.60 131.07 131.62 2,296,045 +0.87(+0.66%)
Nov 13, 2024 131.31 132.37 130.13 130.75 2,691,196 +1.09(+0.84%)
Nov 12, 2024 132.10 132.50 127.79 129.66 3,161,308 -2.64(-1.99%)
Nov 11, 2024 134.14 134.62 132.08 132.30 3,810,937 -1.33(-1.00%)
Nov 08, 2024 132.74 134.31 132.50 133.63 3,484,502 +1.26(+0.95%)
Nov 07, 2024 132.65 134.09 131.78 132.37 3,927,202 -0.85(-0.64%)
Nov 06, 2024 130.01 133.69 128.91 133.21 4,828,111 +7.36(+5.85%)
Nov 05, 2024 124.84 127.22 124.17 125.85 3,962,362 +0.67(+0.53%)
Nov 04, 2024 126.57 128.13 124.82 125.18 3,662,293 -1.36(-1.08%)
Nov 01, 2024 127.79 127.84 126.18 126.55 3,085,522 -1.24(-0.97%)
Oct 31, 2024 126.33 128.47 126.30 127.79 3,427,079 +0.91(+0.71%)
Oct 30, 2024 128.32 128.76 126.75 126.89 2,749,332 -1.70(-1.32%)
Oct 29, 2024 128.33 129.52 127.09 128.59 2,834,781 -1.01(-0.78%)
Oct 28, 2024 125.98 130.11 125.39 129.60 5,266,902 +5.51(+4.44%)
Oct 25, 2024 125.93 126.37 123.84 124.09 3,794,964 -1.71(-1.36%)
Oct 24, 2024 127.36 128.26 125.20 125.80 5,112,052 -1.43(-1.13%)
Oct 23, 2024 130.53 131.45 125.25 127.23 8,159,168 -3.80(-2.90%)
Oct 22, 2024 139.45 140.59 130.13 131.03 13,149,517 -3.09(-2.31%)
Oct 21, 2024 134.56 135.12 133.04 134.13 6,078,342 -0.30(-0.22%)
Oct 18, 2024 134.97 135.40 133.58 134.43 2,806,495 -0.54(-0.40%)
Oct 17, 2024 135.89 135.94 134.40 134.96 2,338,823 -0.67(-0.49%)
Oct 16, 2024 134.88 136.32 134.61 135.63 2,031,726 +0.62(+0.46%)
Oct 15, 2024 135.28 136.23 134.29 135.01 2,479,044 -0.03(-0.02%)
Oct 14, 2024 133.69 135.18 133.32 135.04 2,219,562 +1.00(+0.75%)
Oct 11, 2024 132.69 134.15 132.40 134.04 3,120,150 +1.28(+0.97%)
Oct 10, 2024 133.72 133.78 132.23 132.75 3,076,496 -1.54(-1.15%)
Oct 09, 2024 133.88 134.83 133.52 134.30 2,685,656 +0.32(+0.24%)
Oct 08, 2024 133.77 134.33 132.60 133.98 2,897,256 -0.16(-0.12%)
Oct 07, 2024 134.01 134.55 133.12 134.14 2,266,264 -0.42(-0.31%)
Oct 04, 2024 135.12 135.21 133.34 134.55 2,399,961 +0.49(+0.36%)
Oct 03, 2024 134.29 134.88 133.13 134.07 2,518,227 -0.65(-0.48%)
Oct 02, 2024 136.49 136.49 134.65 134.71 2,638,743 -1.62(-1.19%)
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.