Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 149.52 149.59 145.96 146.19 5,700,944 -3.13(-2.10%)
Sep 28, 2023 150.68 150.86 148.45 149.31 3,770,170 -0.86(-0.57%)
Sep 27, 2023 150.87 151.03 148.69 150.18 3,692,536 -0.77(-0.51%)
Sep 26, 2023 151.42 151.62 150.37 150.94 4,013,642 -0.72(-0.48%)
Sep 25, 2023 149.50 151.76 151.08 151.67 3,813,533 +1.87(+1.25%)
Sep 22, 2023 150.93 150.93 149.58 149.79 3,109,257 -0.68(-0.45%)
Sep 21, 2023 150.72 151.86 149.72 150.47 3,732,250 -0.18(-0.12%)
Sep 20, 2023 151.09 151.89 150.41 150.65 2,798,765 +0.12(+0.08%)
Sep 19, 2023 150.92 151.66 148.68 150.53 3,578,773 -0.44(-0.29%)
Sep 18, 2023 150.13 151.00 149.17 150.97 3,025,942 +1.78(+1.20%)
Sep 15, 2023 149.83 151.72 149.00 149.19 9,042,630 -1.49(-0.99%)
Sep 14, 2023 149.08 151.71 148.87 150.68 6,461,585 +2.43(+1.64%)
Sep 13, 2023 146.54 149.46 146.18 148.25 6,070,647 +1.85(+1.27%)
Sep 12, 2023 146.62 146.72 144.77 146.39 2,472,528 +0.23(+0.15%)
Sep 11, 2023 145.99 146.52 145.55 146.17 2,968,850 +0.02(+0.01%)
Sep 08, 2023 146.13 146.87 145.34 146.15 4,425,138 +0.11(+0.07%)
Sep 07, 2023 143.33 146.13 143.05 146.04 5,243,315 +3.24(+2.27%)
Sep 06, 2023 143.28 143.30 140.97 142.80 5,408,615 -0.48(-0.34%)
Sep 05, 2023 145.64 146.09 143.05 143.28 3,988,163 -2.06(-1.42%)
Sep 01, 2023 144.52 146.02 144.52 145.34 3,424,011 +1.22(+0.84%)
Aug 31, 2023 145.53 145.85 144.04 144.13 4,191,490 -1.33(-0.92%)
Aug 30, 2023 145.26 145.93 144.07 145.46 3,554,713 +0.72(+0.49%)
Aug 29, 2023 145.14 146.04 143.68 144.74 3,486,384 +0.16(+0.11%)
Aug 28, 2023 144.25 145.21 143.94 144.59 2,862,209 +0.72(+0.50%)
Aug 25, 2023 144.19 144.82 143.38 143.86 3,339,691 +0.06(+0.04%)
Aug 24, 2023 144.09 144.97 143.53 143.80 4,064,650 -0.44(-0.31%)
Aug 23, 2023 145.80 146.13 143.13 144.24 5,521,988 -1.14(-0.78%)
Aug 22, 2023 147.11 147.11 145.12 145.38 3,272,967 -1.88(-1.28%)
Aug 21, 2023 146.82 147.45 146.01 147.26 4,022,400 +0.02(+0.01%)
Aug 18, 2023 147.39 148.02 146.35 147.25 4,130,540 +0.12(+0.08%)
Aug 17, 2023 148.25 148.98 147.03 147.13 5,389,654 -1.50(-1.01%)
Aug 16, 2023 149.65 150.64 148.46 148.63 3,277,975 -0.56(-0.37%)
Aug 15, 2023 148.65 149.95 147.88 149.19 3,707,910 -0.15(-0.10%)
Aug 14, 2023 150.07 150.19 148.65 149.33 2,621,482 +0.09(+0.06%)
Aug 11, 2023 149.02 150.54 148.81 149.25 3,522,761 +0.73(+0.49%)
Aug 10, 2023 148.28 149.89 147.67 148.52 3,340,268 +0.66(+0.44%)
Aug 09, 2023 147.59 149.13 147.02 147.86 3,810,687 +1.13(+0.77%)
Aug 08, 2023 147.87 148.82 146.05 146.74 4,092,416 -0.70(-0.47%)
Aug 07, 2023 145.15 147.97 144.95 147.43 3,875,408 +2.55(+1.76%)
Aug 04, 2023 146.10 147.67 144.32 144.88 4,314,544 -1.29(-0.89%)
Aug 03, 2023 146.09 146.48 145.32 146.18 4,766,239 -0.32(-0.22%)
Aug 02, 2023 145.25 147.67 145.25 146.50 5,869,914 +0.82(+0.57%)
Aug 01, 2023 147.11 147.96 144.99 145.68 4,496,389 -1.02(-0.70%)
Jul 31, 2023 147.53 147.60 144.77 146.70 9,289,687 -1.25(-0.84%)
Jul 28, 2023 147.03 148.83 145.69 147.94 8,157,878 +1.96(+1.34%)
Jul 27, 2023 141.69 148.45 141.69 145.98 13,933,514 +6.82(+4.90%)
Jul 26, 2023 138.70 139.54 137.81 139.16 5,104,415 +0.26(+0.19%)
Jul 25, 2023 139.65 140.17 138.59 138.90 4,900,383 -1.52(-1.08%)
Jul 24, 2023 140.34 141.65 140.08 140.42 4,556,291 -0.55(-0.39%)
Jul 21, 2023 139.46 141.40 139.20 140.97 5,765,693 +1.52(+1.09%)
Jul 20, 2023 136.16 139.97 135.88 139.45 7,147,703 +4.42(+3.28%)
Jul 19, 2023 134.59 135.40 134.31 135.03 4,877,755 +1.08(+0.80%)
Jul 18, 2023 132.20 135.24 132.11 133.95 5,499,027 +1.72(+1.30%)
Jul 17, 2023 133.20 133.60 131.97 132.23 4,112,369 -1.16(-0.87%)
Jul 14, 2023 132.13 133.98 131.53 133.39 5,653,143 +2.37(+1.81%)
Jul 13, 2023 130.37 131.51 130.14 131.01 4,722,936 +0.09(+0.07%)
Jul 12, 2023 131.74 132.50 130.74 130.93 5,100,527 -0.57(-0.43%)
Jul 11, 2023 129.97 131.68 129.66 131.50 5,307,774 +1.05(+0.80%)
Jul 10, 2023 131.34 132.00 130.03 130.45 5,312,851 -0.98(-0.74%)
Jul 07, 2023 133.03 133.52 131.28 131.43 7,086,026 -1.70(-1.28%)
Jul 06, 2023 133.35 134.13 132.34 133.13 6,279,763 -0.36(-0.27%)
Jul 05, 2023 131.12 133.74 130.60 133.49 7,116,869 +2.53(+1.93%)
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.