Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 138.17 138.30 135.83 137.29 10,688,005 -0.69(-0.50%)
Oct 30, 2023 136.79 141.69 136.79 137.98 9,520,984 +2.88(+2.13%)
Oct 27, 2023 134.94 139.06 132.28 135.10 9,694,411 -6.10(-4.32%)
Oct 26, 2023 140.87 141.93 140.25 141.20 5,725,743 -0.06(-0.04%)
Oct 25, 2023 142.08 142.85 140.83 141.26 5,616,279 -1.02(-0.72%)
Oct 24, 2023 141.15 142.92 141.10 142.28 3,458,254 +1.54(+1.09%)
Oct 23, 2023 142.13 142.38 140.23 140.74 4,013,947 -1.46(-1.03%)
Oct 20, 2023 141.28 143.44 141.28 142.20 4,343,574 +0.69(+0.49%)
Oct 19, 2023 144.46 144.46 139.38 141.51 6,321,348 -3.66(-2.52%)
Oct 18, 2023 145.16 145.49 144.25 145.17 5,049,690 +0.10(+0.07%)
Oct 17, 2023 143.27 145.53 143.09 145.07 5,524,119 +1.90(+1.32%)
Oct 16, 2023 144.13 145.38 142.87 143.17 3,809,229 -0.71(-0.49%)
Oct 13, 2023 144.84 145.53 143.28 143.88 4,447,730 -0.33(-0.23%)
Oct 12, 2023 144.05 144.50 142.96 144.21 4,683,511 +0.43(+0.30%)
Oct 11, 2023 143.58 144.81 143.24 143.78 3,312,930 +0.43(+0.30%)
Oct 10, 2023 143.83 144.00 142.53 143.35 3,872,382 -0.21(-0.15%)
Oct 09, 2023 142.75 144.18 141.69 143.56 3,015,441 +0.84(+0.59%)
Oct 06, 2023 141.04 143.78 140.68 142.73 5,577,794 +0.76(+0.54%)
Oct 05, 2023 142.43 143.97 141.61 141.97 3,738,532 -0.23(-0.16%)
Oct 04, 2023 141.12 142.57 140.87 142.20 3,427,118 +0.25(+0.18%)
Oct 03, 2023 142.33 142.49 139.95 141.95 4,757,747 -0.79(-0.55%)
Oct 02, 2023 142.95 143.32 141.26 142.74 3,977,230 -0.78(-0.54%)
Sep 29, 2023 146.79 146.86 143.29 143.51 5,807,045 -3.07(-2.10%)
Sep 28, 2023 147.93 148.11 145.74 146.59 3,840,337 -0.85(-0.58%)
Sep 27, 2023 148.12 148.27 145.97 147.43 3,761,258 -0.75(-0.51%)
Sep 26, 2023 148.66 148.85 147.63 148.19 4,088,341 -0.71(-0.48%)
Sep 25, 2023 146.77 148.98 148.32 148.90 3,884,507 +1.84(+1.25%)
Sep 22, 2023 148.18 148.18 146.85 147.06 3,167,124 -0.67(-0.45%)
Sep 21, 2023 147.96 149.09 146.98 147.72 3,801,711 -0.17(-0.12%)
Sep 20, 2023 148.33 149.12 147.66 147.90 2,850,853 +0.12(+0.08%)
Sep 19, 2023 148.16 148.89 145.96 147.78 3,645,378 -0.43(-0.29%)
Sep 18, 2023 147.39 148.24 146.44 148.21 3,082,258 +1.75(+1.20%)
Sep 15, 2023 147.10 148.94 146.28 146.46 9,210,923 -1.46(-0.99%)
Sep 14, 2023 146.35 148.94 146.15 147.93 6,581,842 +2.39(+1.64%)
Sep 13, 2023 143.86 146.73 143.50 145.54 6,183,629 +1.82(+1.27%)
Sep 12, 2023 143.94 144.03 142.13 143.72 2,518,544 +0.22(+0.15%)
Sep 11, 2023 143.32 143.85 142.89 143.50 3,024,104 +0.02(+0.01%)
Sep 08, 2023 143.46 144.19 142.69 143.48 4,507,495 +0.11(+0.07%)
Sep 07, 2023 140.71 143.46 140.44 143.37 5,340,899 +3.18(+2.27%)
Sep 06, 2023 140.66 140.68 138.39 140.19 5,509,275 -0.47(-0.34%)
Sep 05, 2023 142.98 143.42 140.43 140.66 4,062,387 -2.02(-1.42%)
Sep 01, 2023 141.88 143.35 141.88 142.69 3,487,736 +1.19(+0.84%)
Aug 31, 2023 142.87 143.18 141.41 141.49 4,269,499 -1.31(-0.92%)
Aug 30, 2023 142.61 143.26 141.44 142.80 3,620,870 +0.70(+0.49%)
Aug 29, 2023 142.49 143.37 141.05 142.10 3,551,269 +0.15(+0.11%)
Aug 28, 2023 141.62 142.56 141.31 141.95 2,915,478 +0.71(+0.50%)
Aug 25, 2023 141.55 142.17 140.76 141.23 3,401,847 +0.06(+0.04%)
Aug 24, 2023 141.46 142.32 140.91 141.18 4,140,297 -0.43(-0.31%)
Aug 23, 2023 143.14 143.46 140.51 141.61 5,624,758 -1.12(-0.78%)
Aug 22, 2023 144.42 144.42 142.47 142.73 3,333,880 -1.85(-1.28%)
Aug 21, 2023 144.14 144.76 143.34 144.57 4,097,261 +0.02(+0.01%)
Aug 18, 2023 144.70 145.32 143.68 144.56 4,207,414 +0.12(+0.08%)
Aug 17, 2023 145.54 146.25 144.34 144.44 5,489,961 -1.47(-1.01%)
Aug 16, 2023 146.91 147.89 145.75 145.91 3,338,982 -0.55(-0.37%)
Aug 15, 2023 145.93 147.21 145.18 146.46 3,776,918 -0.14(-0.10%)
Aug 14, 2023 147.33 147.44 145.93 146.61 2,670,271 +0.09(+0.06%)
Aug 11, 2023 146.30 147.79 146.09 146.52 3,588,323 +0.71(+0.49%)
Aug 10, 2023 145.57 147.15 144.97 145.81 3,402,434 +0.65(+0.45%)
Aug 09, 2023 144.89 146.40 144.33 145.16 3,881,608 +1.11(+0.77%)
Aug 08, 2023 145.17 146.10 143.38 144.05 4,168,580 -0.68(-0.47%)
Aug 07, 2023 142.50 145.27 142.30 144.74 3,947,534 +2.50(+1.76%)
Aug 04, 2023 143.43 144.97 141.69 142.24 4,394,842 -1.27(-0.88%)
Aug 03, 2023 143.42 143.80 142.67 143.50 4,854,944 -0.32(-0.22%)
Aug 02, 2023 142.60 144.97 142.60 143.82 5,979,160 +0.81(+0.57%)
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.