Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 150.58 151.87 150.13 151.10 1,488,223 +0.00(+0.00%)
Dec 28, 2023 150.87 151.80 150.22 151.10 1,194,358 +0.23(+0.15%)
Dec 27, 2023 150.10 151.65 149.44 150.87 1,218,042 +1.03(+0.69%)
Dec 26, 2023 149.45 150.54 149.21 149.84 976,703 +0.77(+0.51%)
Dec 22, 2023 150.45 150.45 148.09 149.07 1,422,116 -0.39(-0.26%)
Dec 21, 2023 150.12 150.95 148.30 149.46 1,922,896 +0.94(+0.63%)
Dec 20, 2023 149.14 151.12 148.25 148.52 2,158,052 -0.84(-0.57%)
Dec 19, 2023 148.63 149.97 147.78 149.37 2,834,408 +1.63(+1.10%)
Dec 18, 2023 149.16 149.38 146.10 147.74 4,077,876 -1.50(-1.01%)
Dec 15, 2023 150.40 153.74 148.70 149.24 7,582,672 -3.00(-1.97%)
Dec 14, 2023 145.75 152.74 145.30 152.24 5,764,611 +8.91(+6.21%)
Dec 13, 2023 140.57 143.80 138.57 143.33 3,993,702 +4.34(+3.13%)
Dec 12, 2023 138.31 139.48 138.02 138.99 2,702,677 +0.90(+0.65%)
Dec 11, 2023 137.07 139.39 136.45 138.09 4,135,923 +0.44(+0.32%)
Dec 08, 2023 135.36 138.06 135.20 137.66 2,916,147 +2.11(+1.55%)
Dec 07, 2023 133.39 135.81 133.36 135.55 3,881,909 +2.71(+2.04%)
Dec 06, 2023 131.53 134.24 131.23 132.84 3,131,603 +2.86(+2.20%)
Dec 05, 2023 129.81 130.30 128.88 129.97 1,937,629 +0.24(+0.18%)
Dec 04, 2023 129.31 130.92 128.60 129.73 2,166,162 -0.37(-0.28%)
Dec 01, 2023 127.26 130.50 126.91 130.10 2,914,512 +3.17(+2.50%)
Nov 30, 2023 126.26 127.03 124.70 126.93 2,442,362 +0.41(+0.32%)
Nov 29, 2023 126.56 127.17 125.88 126.52 3,001,129 +1.29(+1.03%)
Nov 28, 2023 125.37 126.14 124.55 125.23 1,487,210 -0.31(-0.25%)
Nov 27, 2023 125.86 126.49 125.28 125.54 1,726,521 -1.20(-0.95%)
Nov 24, 2023 126.04 126.91 125.94 126.74 673,732 +0.46(+0.36%)
Nov 22, 2023 126.99 127.92 125.82 126.28 1,235,098 +0.27(+0.21%)
Nov 21, 2023 127.18 127.45 125.76 126.01 2,326,406 -1.64(-1.29%)
Nov 20, 2023 126.49 127.73 125.97 127.66 1,989,010 +0.64(+0.50%)
Nov 17, 2023 127.15 127.76 126.45 127.02 1,954,984 +0.43(+0.34%)
Nov 16, 2023 127.17 128.16 126.32 126.59 2,383,795 -0.27(-0.21%)
Nov 15, 2023 127.23 128.72 126.70 126.86 2,554,589 -0.99(-0.78%)
Nov 14, 2023 125.91 129.73 125.79 127.85 4,001,392 +6.53(+5.38%)
Nov 13, 2023 120.76 122.15 120.17 121.33 2,062,673 -0.38(-0.31%)
Nov 10, 2023 120.55 122.20 119.18 121.70 2,394,085 +2.00(+1.67%)
Nov 09, 2023 121.05 122.30 119.12 119.70 2,294,505 -1.12(-0.93%)
Nov 08, 2023 120.98 122.73 120.02 120.82 2,602,872 +0.63(+0.53%)
Nov 07, 2023 117.83 121.29 117.11 120.19 4,342,189 +3.42(+2.93%)
Nov 06, 2023 115.86 117.46 115.28 116.76 3,662,293 -1.13(-0.96%)
Nov 03, 2023 116.30 119.80 116.30 117.89 4,109,829 +4.79(+4.24%)
Nov 02, 2023 111.34 115.05 110.68 113.10 4,639,929 +4.69(+4.33%)
Nov 01, 2023 103.73 108.66 102.81 108.41 3,211,947 +4.86(+4.69%)
Oct 31, 2023 101.71 103.93 101.40 103.55 1,919,814 +2.25(+2.22%)
Oct 30, 2023 101.63 102.41 100.12 101.30 1,887,096 +0.43(+0.42%)
Oct 27, 2023 101.15 101.90 100.28 100.87 2,082,596 +0.05(+0.05%)
Oct 26, 2023 100.67 102.48 99.99 100.82 2,402,153 +0.98(+0.98%)
Oct 25, 2023 100.47 100.80 99.47 99.84 1,662,819 -1.09(-1.08%)
Oct 24, 2023 100.67 101.58 99.27 100.93 2,211,954 -0.36(-0.35%)
Oct 23, 2023 99.85 102.27 99.51 101.29 2,309,054 +1.45(+1.45%)
Oct 20, 2023 100.56 101.32 99.31 99.84 2,175,734 -0.58(-0.57%)
Oct 19, 2023 101.92 102.58 99.99 100.42 2,531,699 -1.19(-1.17%)
Oct 18, 2023 103.15 103.65 101.58 101.61 1,802,324 -2.47(-2.37%)
Oct 17, 2023 102.98 105.48 102.96 104.08 1,989,017 +0.41(+0.39%)
Oct 16, 2023 104.42 104.64 102.34 103.67 2,274,553 +0.85(+0.83%)
Oct 13, 2023 101.83 103.74 101.74 102.82 2,268,593 +1.30(+1.28%)
Oct 12, 2023 106.23 106.33 100.86 101.52 3,849,053 -6.27(-5.82%)
Oct 11, 2023 107.16 108.39 106.37 107.79 1,990,699 +1.46(+1.37%)
Oct 10, 2023 105.18 108.32 105.18 106.33 3,275,850 +1.08(+1.03%)
Oct 09, 2023 102.47 105.27 102.06 105.25 1,673,567 +1.80(+1.74%)
Oct 06, 2023 101.83 104.11 101.37 103.45 2,211,973 +0.51(+0.49%)
Oct 05, 2023 103.12 104.61 102.45 102.95 2,561,223 -0.58(-0.56%)
Oct 04, 2023 102.79 103.95 101.96 103.52 3,141,473 +1.51(+1.48%)
Oct 03, 2023 104.61 105.08 101.13 102.01 4,574,267 -3.30(-3.14%)
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.