Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 144.68 144.88 143.06 143.90 4,863,850 -1.22(-0.84%)
Dec 28, 2023 145.44 146.15 144.99 145.12 4,950,783 +0.14(+0.10%)
Dec 27, 2023 145.11 145.48 144.31 144.98 4,493,254 +0.26(+0.18%)
Dec 26, 2023 143.44 145.31 143.23 144.72 4,401,939 +1.96(+1.37%)
Dec 22, 2023 142.53 143.67 142.03 142.76 4,682,882 +1.04(+0.74%)
Dec 21, 2023 141.08 141.97 140.27 141.72 8,402,562 +1.99(+1.42%)
Dec 20, 2023 141.25 142.26 139.65 139.73 7,298,808 -2.78(-1.95%)
Dec 19, 2023 141.31 142.71 140.72 142.51 5,683,533 +1.57(+1.12%)
Dec 18, 2023 141.79 142.40 140.58 140.93 7,869,209 -1.47(-1.03%)
Dec 15, 2023 141.33 142.76 140.67 142.41 25,192,634 +1.62(+1.15%)
Dec 14, 2023 138.90 142.04 138.90 140.78 11,525,263 +2.69(+1.94%)
Dec 13, 2023 135.69 138.29 135.39 138.10 7,522,779 +2.11(+1.55%)
Dec 12, 2023 135.29 136.54 134.81 135.99 7,418,054 +0.58(+0.43%)
Dec 11, 2023 133.83 135.91 133.39 135.41 11,063,396 +3.11(+2.35%)
Dec 08, 2023 130.56 133.29 130.52 132.30 7,717,649 +0.03(+0.02%)
Dec 07, 2023 130.67 132.66 129.73 132.27 7,852,252 +2.97(+2.29%)
Dec 06, 2023 131.31 131.47 129.00 129.30 6,945,484 -0.79(-0.60%)
Dec 05, 2023 128.44 130.19 128.30 130.09 6,257,723 +0.80(+0.62%)
Dec 04, 2023 128.68 129.39 127.38 129.29 7,519,737 +0.28(+0.22%)
Dec 01, 2023 128.41 129.61 127.86 129.01 8,911,528 +0.62(+0.48%)
Nov 30, 2023 128.62 128.75 126.84 128.40 12,763,807 +1.13(+0.89%)
Nov 29, 2023 128.59 129.94 126.97 127.26 10,660,234 +2.11(+1.69%)
Nov 28, 2023 125.76 125.86 124.25 125.15 9,017,638 -1.59(-1.26%)
Nov 27, 2023 125.83 127.56 125.35 126.75 8,681,826 +0.44(+0.35%)
Nov 24, 2023 126.78 126.78 126.11 126.30 3,750,782 +0.25(+0.20%)
Nov 22, 2023 126.44 128.04 125.72 126.05 6,725,328 +0.48(+0.38%)
Nov 21, 2023 125.45 126.02 124.32 125.58 14,808,162 -2.46(-1.92%)
Nov 20, 2023 127.97 128.64 127.56 128.04 7,230,595 +0.04(+0.03%)
Nov 17, 2023 127.83 128.32 126.96 128.00 6,623,529 +0.76(+0.60%)
Nov 16, 2023 127.63 128.89 126.86 127.24 11,788,625 -0.22(-0.17%)
Nov 15, 2023 126.47 128.26 126.11 127.46 7,874,451 +1.54(+1.22%)
Nov 14, 2023 125.90 126.77 124.65 125.92 11,380,243 +3.47(+2.83%)
Nov 13, 2023 122.59 123.14 121.24 122.44 8,049,723 -0.36(-0.29%)
Nov 10, 2023 120.52 123.39 119.59 122.80 12,334,303 +4.06(+3.42%)
Nov 09, 2023 119.75 121.04 118.49 118.74 9,100,049 +0.04(+0.03%)
Nov 08, 2023 120.02 120.68 117.80 118.70 7,768,383 -0.65(-0.55%)
Nov 07, 2023 118.49 119.71 117.82 119.35 7,986,011 +0.78(+0.66%)
Nov 06, 2023 118.64 119.19 117.04 118.57 7,796,433 +0.41(+0.34%)
Nov 03, 2023 116.61 118.74 116.03 118.16 10,792,570 +2.14(+1.84%)
Nov 02, 2023 116.63 117.73 113.15 116.03 22,353,232 +6.40(+5.83%)
Nov 01, 2023 107.93 109.93 107.47 109.63 12,945,134 +1.88(+1.74%)
Oct 31, 2023 107.07 107.97 105.48 107.75 6,553,508 +1.15(+1.08%)
Oct 30, 2023 105.50 108.09 104.98 106.61 6,709,651 +1.35(+1.29%)
Oct 27, 2023 105.69 106.67 104.64 105.25 7,375,600 +0.83(+0.80%)
Oct 26, 2023 103.56 105.26 103.15 104.42 8,800,912 +0.83(+0.80%)
Oct 25, 2023 107.58 108.05 103.24 103.59 8,665,178 -4.56(-4.21%)
Oct 24, 2023 108.06 109.08 107.20 108.15 8,674,498 +0.72(+0.67%)
Oct 23, 2023 106.72 109.32 106.46 107.43 6,754,723 +0.03(+0.03%)
Oct 20, 2023 110.25 110.34 107.40 107.40 7,845,456 -2.62(-2.38%)
Oct 19, 2023 111.11 113.10 109.58 110.02 10,631,316 +0.30(+0.27%)
Oct 18, 2023 109.80 110.84 108.78 109.72 7,255,769 -1.21(-1.09%)
Oct 17, 2023 107.58 111.00 106.80 110.93 7,416,530 +1.67(+1.53%)
Oct 16, 2023 107.85 109.81 108.16 109.26 6,325,728 +1.83(+1.70%)
Oct 13, 2023 110.45 110.70 107.31 107.43 6,108,143 -2.76(-2.51%)
Oct 12, 2023 110.71 110.94 109.07 110.19 5,430,841 +0.33(+0.30%)
Oct 11, 2023 111.01 111.36 108.34 109.86 6,449,657 -1.18(-1.06%)
Oct 10, 2023 110.23 111.71 109.18 111.04 6,324,450 +0.50(+0.46%)
Oct 09, 2023 109.07 110.71 108.24 110.53 4,766,920 +0.91(+0.83%)
Oct 06, 2023 109.61 110.06 106.82 109.62 8,021,580 +1.07(+0.98%)
Oct 05, 2023 108.46 109.21 107.71 108.56 5,172,414 -0.05(-0.05%)
Oct 04, 2023 109.54 109.81 107.57 108.60 7,271,468 -0.34(-0.31%)
Oct 03, 2023 109.55 110.99 108.14 108.94 7,835,267 -0.90(-0.82%)
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.