Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 154.06 155.16 151.35 151.79 1,307,377 -1.49(-0.97%)
Dec 28, 2023 153.01 153.95 152.33 153.28 1,146,714 +0.03(+0.02%)
Dec 27, 2023 153.34 154.04 151.70 153.25 1,420,126 +0.11(+0.07%)
Dec 26, 2023 155.25 155.84 152.85 153.14 1,530,135 -2.17(-1.40%)
Dec 22, 2023 154.88 155.60 153.68 155.31 1,940,267 +0.79(+0.51%)
Dec 21, 2023 150.50 154.58 150.10 154.52 2,590,756 +6.06(+4.08%)
Dec 20, 2023 151.28 154.77 148.27 148.46 2,943,718 -3.06(-2.02%)
Dec 19, 2023 148.48 151.80 148.48 151.52 2,589,006 +3.05(+2.05%)
Dec 18, 2023 146.62 148.68 145.88 148.47 1,857,092 +2.48(+1.70%)
Dec 15, 2023 145.88 147.07 143.87 145.99 4,764,168 -0.84(-0.57%)
Dec 14, 2023 145.78 148.32 145.09 146.83 2,207,268 +1.93(+1.33%)
Dec 13, 2023 144.88 146.30 142.24 144.90 2,191,842 +0.02(+0.01%)
Dec 12, 2023 146.35 147.52 143.39 144.88 1,805,163 -3.46(-2.33%)
Dec 11, 2023 146.00 149.94 145.88 148.34 2,040,805 +2.84(+1.95%)
Dec 08, 2023 142.70 145.83 142.51 145.50 1,748,691 +1.85(+1.29%)
Dec 07, 2023 139.40 143.90 139.09 143.65 2,059,311 +4.65(+3.35%)
Dec 06, 2023 139.90 140.50 138.21 139.00 1,749,801 +0.60(+0.43%)
Dec 05, 2023 138.46 139.46 137.10 138.40 1,419,391 -1.42(-1.02%)
Dec 04, 2023 138.50 141.16 138.46 139.82 1,684,340 +0.51(+0.37%)
Dec 01, 2023 136.05 139.78 136.05 139.31 3,264,750 +3.13(+2.30%)
Nov 30, 2023 136.37 136.79 134.33 136.18 3,584,655 +0.43(+0.32%)
Nov 29, 2023 135.69 138.73 135.36 135.75 7,803,708 +0.33(+0.24%)
Nov 28, 2023 136.11 137.65 134.74 135.42 1,555,800 -0.48(-0.35%)
Nov 27, 2023 135.48 137.35 135.32 135.90 1,370,949 -0.52(-0.38%)
Nov 24, 2023 136.03 137.16 134.82 136.42 723,246 -0.47(-0.34%)
Nov 22, 2023 136.49 138.16 136.21 136.89 1,653,952 +1.42(+1.05%)
Nov 21, 2023 134.04 136.13 133.68 135.47 1,817,116 +0.57(+0.42%)
Nov 20, 2023 135.84 136.77 133.11 134.90 2,472,961 -1.48(-1.09%)
Nov 17, 2023 134.30 137.50 132.07 136.38 4,814,524 +6.56(+5.05%)
Nov 16, 2023 128.08 131.58 127.05 129.82 2,702,594 -0.51(-0.39%)
Nov 15, 2023 124.76 134.37 124.52 130.33 5,690,794 +7.70(+6.28%)
Nov 14, 2023 121.51 123.94 120.92 122.63 2,382,069 +4.15(+3.50%)
Nov 13, 2023 117.99 119.82 117.73 118.48 1,731,474 -0.20(-0.17%)
Nov 10, 2023 113.71 119.08 113.71 118.68 2,768,457 +5.01(+4.41%)
Nov 09, 2023 116.52 118.03 113.43 113.67 2,204,651 -2.89(-2.48%)
Nov 08, 2023 118.03 118.78 116.42 116.56 2,854,149 -1.49(-1.26%)
Nov 07, 2023 111.89 121.17 111.82 118.05 5,569,064 +6.46(+5.79%)
Nov 06, 2023 113.80 115.75 110.77 111.59 3,620,893 -1.12(-0.99%)
Nov 03, 2023 108.00 112.97 107.80 112.71 9,058,574 +17.87(+18.84%)
Nov 02, 2023 95.06 96.30 93.19 94.84 5,074,131 +1.57(+1.68%)
Nov 01, 2023 95.29 95.55 92.48 93.27 2,207,762 -2.02(-2.12%)
Oct 31, 2023 95.26 95.64 94.06 95.29 1,714,744 +0.34(+0.36%)
Oct 30, 2023 94.86 96.08 94.28 94.95 1,922,223 +1.87(+2.01%)
Oct 27, 2023 95.32 96.13 92.97 93.08 1,598,901 -1.96(-2.06%)
Oct 26, 2023 95.97 96.50 93.16 95.04 2,857,013 -0.93(-0.97%)
Oct 25, 2023 95.72 96.75 95.33 95.97 1,378,924 -1.32(-1.36%)
Oct 24, 2023 96.51 97.45 95.82 97.29 1,229,664 +2.06(+2.16%)
Oct 23, 2023 93.53 97.23 92.51 95.23 2,325,432 +1.58(+1.69%)
Oct 20, 2023 95.03 95.22 93.04 93.65 2,719,881 -2.01(-2.10%)
Oct 19, 2023 99.07 99.29 95.27 95.66 2,381,074 -3.25(-3.29%)
Oct 18, 2023 99.64 100.67 98.86 98.91 1,668,451 -2.64(-2.60%)
Oct 17, 2023 99.31 102.22 99.11 101.55 1,385,719 +1.88(+1.89%)
Oct 16, 2023 100.06 101.58 99.29 99.67 1,627,232 +0.51(+0.51%)
Oct 13, 2023 102.49 102.99 98.91 99.16 1,526,242 -3.46(-3.37%)
Oct 12, 2023 103.38 103.98 101.98 102.62 1,364,661 -0.99(-0.96%)
Oct 11, 2023 102.00 103.69 101.22 103.61 1,707,887 +2.12(+2.09%)
Oct 10, 2023 100.59 102.72 100.19 101.49 1,546,672 +1.82(+1.83%)
Oct 09, 2023 98.57 100.40 96.64 99.67 1,637,115 -0.81(-0.81%)
Oct 06, 2023 98.86 101.05 98.47 100.48 1,453,699 +0.58(+0.58%)
Oct 05, 2023 100.56 100.72 98.08 99.90 1,311,133 -0.28(-0.28%)
Oct 04, 2023 99.21 100.61 99.03 100.18 1,722,050 +1.41(+1.43%)
Oct 03, 2023 101.00 101.44 97.94 98.77 2,056,586 -3.28(-3.21%)
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.