Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
J Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31 2024 | 133.62 | 0.12 | 0.09% | 134.04 | 134.37 | 132.87 | 519,422 |
| Dec 30 2024 | 133.50 | -1.57 | -1.16% | 133.47 | 134.1099 | 132.46 | 503,891 |
| Dec 27 2024 | 135.07 | -1.17 | -0.86% | 135.22 | 136.5308 | 133.87 | 413,356 |
| Dec 26 2024 | 136.24 | 0.24 | 0.18% | 135.88 | 136.385 | 135.30 | 617,784 |
| Dec 24 2024 | 136.00 | 0.72 | 0.53% | 135.01 | 136.13 | 134.67 | 305,304 |
| Dec 23 2024 | 135.28 | -0.47 | -0.35% | 135.31 | 136.11 | 133.95 | 682,566 |
| Dec 20 2024 | 135.75 | 1.69 | 1.26% | 133.575 | 136.03 | 133.17 | 1,583,903 |
| Dec 19 2024 | 134.06 | 1.50 | 1.13% | 132.9201 | 136.31 | 132.8351 | 1,030,972 |
| Dec 18 2024 | 132.56 | -2.10 | -1.56% | 135.0501 | 135.93 | 132.35 | 660,917 |
| Dec 17 2024 | 134.66 | -2.58 | -1.88% | 136.31 | 137.25 | 134.06 | 1,056,472 |
| Dec 16 2024 | 137.24 | 0.25 | 0.18% | 136.72 | 138.35 | 136.59 | 759,154 |
| Dec 13 2024 | 136.99 | 0.97 | 0.71% | 135.60 | 137.0799 | 135.49 | 692,078 |
| Dec 12 2024 | 136.02 | 0.90 | 0.67% | 134.90 | 137.05 | 134.13 | 631,242 |
| Dec 11 2024 | 135.12 | -0.96 | -0.71% | 137.01 | 137.8122 | 135.09 | 876,884 |
| Dec 10 2024 | 136.08 | -0.07 | -0.05% | 136.115 | 137.27 | 134.38 | 923,552 |
| Dec 09 2024 | 136.15 | -1.68 | -1.22% | 138.21 | 138.63 | 135.7275 | 854,745 |
| Dec 06 2024 | 137.83 | 0.09 | 0.07% | 138.31 | 139.36 | 137.80 | 660,571 |
| Dec 05 2024 | 137.74 | -0.62 | -0.45% | 138.19 | 138.85 | 137.18 | 594,304 |
| Dec 04 2024 | 138.36 | 0.36 | 0.26% | 137.54 | 139.085 | 137.3282 | 662,722 |
| Dec 03 2024 | 138.00 | -1.87 | -1.34% | 140.10 | 140.10 | 137.72 | 649,083 |
| Dec 02 2024 | 139.87 | -1.36 | -0.96% | 140.56 | 140.72 | 139.33 | 806,385 |
| Nov 29 2024 | 141.23 | 0.02 | 0.01% | 141.785 | 141.895 | 140.20 | 997,713 |
| Nov 27 2024 | 141.21 | 0.52 | 0.37% | 142.00 | 142.50 | 140.25 | 676,918 |
| Nov 26 2024 | 140.69 | 1.39 | 1.00% | 139.14 | 140.76 | 138.19 | 940,462 |
| Nov 25 2024 | 139.30 | 1.94 | 1.41% | 137.895 | 143.25 | 137.895 | 1,192,849 |
| Nov 22 2024 | 137.36 | 1.93 | 1.43% | 137.62 | 138.23 | 135.37 | 626,868 |
| Nov 21 2024 | 135.43 | 2.93 | 2.21% | 133.01 | 136.26 | 132.24 | 1,026,796 |
| Nov 20 2024 | 132.50 | -1.02 | -0.76% | 134.655 | 135.63 | 131.88 | 1,188,287 |
| Nov 19 2024 | 133.52 | -6.83 | -4.87% | 135.36 | 139.50 | 131.085 | 1,904,167 |
| Nov 18 2024 | 140.35 | 0.34 | 0.24% | 140.01 | 141.84 | 139.54 | 799,874 |
| Nov 15 2024 | 140.01 | -0.60 | -0.43% | 140.645 | 141.28 | 138.89 | 995,263 |
| Nov 14 2024 | 140.61 | -8.64 | -5.79% | 148.865 | 149.35 | 139.87 | 1,442,674 |
| Nov 13 2024 | 149.25 | 2.14 | 1.45% | 147.36 | 150.54 | 147.36 | 858,660 |
| Nov 12 2024 | 147.11 | 0.23 | 0.16% | 147.00 | 147.74 | 146.37 | 497,608 |
| Nov 11 2024 | 146.88 | 0.45 | 0.31% | 147.60 | 148.36 | 146.49 | 563,026 |
| Nov 08 2024 | 146.43 | 1.58 | 1.09% | 145.00 | 146.81 | 144.25 | 844,593 |
| Nov 07 2024 | 144.85 | -2.77 | -1.88% | 147.13 | 147.29 | 144.55 | 466,475 |
| Nov 06 2024 | 147.62 | 5.93 | 4.19% | 146.43 | 148.89 | 145.71 | 739,419 |
| Nov 05 2024 | 141.69 | 1.85 | 1.32% | 140.19 | 141.74 | 140.19 | 395,903 |
| Nov 04 2024 | 139.84 | 0.22 | 0.16% | 139.82 | 141.085 | 139.28 | 641,876 |
| Nov 01 2024 | 139.62 | -0.96 | -0.68% | 141.39 | 141.51 | 139.40 | 648,014 |
| Oct 31 2024 | 140.58 | -0.82 | -0.58% | 140.76 | 142.00 | 140.29 | 878,877 |
| Oct 30 2024 | 141.40 | -1.43 | -1.00% | 142.73 | 144.03 | 141.37 | 627,687 |
| Oct 29 2024 | 142.83 | 1.63 | 1.15% | 140.735 | 143.55 | 140.31 | 666,250 |
| Oct 28 2024 | 141.20 | 0.68 | 0.48% | 141.645 | 141.645 | 140.54 | 450,322 |
| Oct 25 2024 | 140.52 | -1.23 | -0.87% | 142.40 | 142.67 | 139.90 | 450,714 |
| Oct 24 2024 | 141.75 | 0.37 | 0.26% | 141.56 | 142.34 | 140.40 | 392,784 |
| Oct 23 2024 | 141.38 | -0.37 | -0.26% | 141.48 | 142.36 | 140.89 | 574,519 |
| Oct 22 2024 | 141.75 | -1.79 | -1.25% | 142.51 | 143.10 | 141.36 | 474,371 |
| Oct 21 2024 | 143.54 | -0.36 | -0.25% | 143.91 | 144.56 | 143.03 | 547,059 |
| Oct 18 2024 | 143.90 | 0.80 | 0.56% | 142.88 | 143.96 | 142.125 | 654,564 |
| Oct 17 2024 | 143.10 | 1.87 | 1.32% | 141.60 | 143.45 | 140.59 | 661,098 |
| Oct 16 2024 | 141.23 | 2.89 | 2.09% | 138.42 | 141.66 | 138.34 | 675,472 |
| Oct 15 2024 | 138.34 | -0.99 | -0.71% | 139.50 | 139.71 | 138.185 | 834,280 |
| Oct 14 2024 | 139.33 | 0.87 | 0.63% | 138.48 | 139.85 | 138.02 | 604,753 |
| Oct 11 2024 | 138.46 | 1.70 | 1.24% | 136.90 | 138.75 | 136.87 | 601,288 |
| Oct 10 2024 | 136.76 | -0.52 | -0.38% | 136.23 | 137.21 | 135.82 | 872,496 |
| Oct 09 2024 | 137.28 | -0.07 | -0.05% | 137.31 | 138.045 | 136.51 | 707,882 |
| Oct 08 2024 | 137.35 | -0.62 | -0.45% | 137.81 | 138.18 | 136.22 | 805,777 |
| Oct 07 2024 | 137.97 | -2.07 | -1.48% | 139.69 | 139.69 | 137.43 | 1,181,206 |
| Oct 04 2024 | 140.04 | 1.13 | 0.81% | 140.63 | 141.26 | 137.3501 | 941,235 |
| Oct 03 2024 | 138.91 | 3.83 | 2.84% | 136.31 | 139.05 | 135.4275 | 1,634,933 |
