Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 153.08 153.74 152.95 153.50 3,747,496 +0.22(+0.14%)
Dec 28, 2023 153.78 154.16 153.08 153.28 2,626,041 -0.13(-0.08%)
Dec 27, 2023 152.59 153.50 152.26 153.41 3,784,100 +0.26(+0.17%)
Dec 26, 2023 152.79 153.81 152.67 153.16 2,093,205 -0.32(-0.21%)
Dec 22, 2023 151.84 153.99 151.64 153.47 3,405,673 +2.33(+1.54%)
Dec 21, 2023 150.61 151.47 149.86 151.15 4,075,889 +0.89(+0.59%)
Dec 20, 2023 152.53 152.75 150.11 150.25 4,761,178 -1.89(-1.24%)
Dec 19, 2023 152.14 153.02 151.01 152.15 5,529,057 +0.18(+0.12%)
Dec 18, 2023 151.55 152.89 150.31 151.97 5,430,719 -0.61(-0.40%)
Dec 15, 2023 153.28 154.41 151.66 152.58 15,366,426 -0.83(-0.54%)
Dec 14, 2023 152.90 153.69 151.31 153.41 8,027,882 +0.57(+0.38%)
Dec 13, 2023 151.53 153.31 151.28 152.84 7,892,954 +1.05(+0.69%)
Dec 12, 2023 150.29 152.14 148.74 151.79 5,961,845 +1.98(+1.32%)
Dec 11, 2023 149.24 151.26 149.21 149.81 6,403,167 +1.94(+1.31%)
Dec 08, 2023 146.67 148.65 146.60 147.87 5,749,612 +1.30(+0.88%)
Dec 07, 2023 146.24 146.98 143.83 146.57 7,293,227 +1.57(+1.09%)
Dec 06, 2023 143.42 145.68 143.36 145.00 5,025,385 +1.79(+1.25%)
Dec 05, 2023 142.75 143.71 141.31 143.20 3,999,538 +0.42(+0.29%)
Dec 04, 2023 142.05 144.11 141.91 142.79 4,891,595 +0.73(+0.52%)
Dec 01, 2023 141.19 142.74 140.93 142.05 4,950,284 +1.01(+0.72%)
Nov 30, 2023 136.70 141.35 136.70 141.04 9,385,643 +3.85(+2.81%)
Nov 29, 2023 136.71 137.77 136.35 137.19 4,034,716 +0.42(+0.30%)
Nov 28, 2023 137.73 138.34 136.62 136.77 5,397,990 -1.00(-0.73%)
Nov 27, 2023 137.39 138.06 136.49 137.77 5,581,151 +0.42(+0.30%)
Nov 24, 2023 138.68 138.75 137.15 137.36 1,652,174 +0.20(+0.14%)
Nov 22, 2023 137.74 138.52 137.02 137.16 3,461,430 -0.26(-0.19%)
Nov 21, 2023 137.42 138.04 136.53 137.42 4,735,632 +0.42(+0.30%)
Nov 20, 2023 136.23 137.38 135.84 137.00 4,532,918 +0.01(+0.01%)
Nov 17, 2023 137.05 137.57 136.08 136.99 4,375,115 +0.02(+0.01%)
Nov 16, 2023 136.97 137.51 135.75 136.97 5,307,200 +0.67(+0.49%)
Nov 15, 2023 136.94 136.94 135.01 136.30 6,534,883 -0.45(-0.33%)
Nov 14, 2023 137.62 138.77 136.65 136.75 4,550,579 -0.58(-0.42%)
Nov 13, 2023 137.28 137.84 136.13 137.33 4,497,306 +0.05(+0.04%)
Nov 10, 2023 137.34 138.04 135.11 137.28 4,632,645 +0.54(+0.40%)
Nov 09, 2023 139.67 140.26 134.56 136.73 15,113,034 -3.95(-2.81%)
Nov 08, 2023 142.08 142.52 140.58 140.69 5,349,757 -0.13(-0.09%)
Nov 07, 2023 140.18 140.83 139.24 140.81 5,072,440 +0.95(+0.68%)
Nov 06, 2023 140.55 141.02 139.65 139.86 4,418,871 -0.22(-0.16%)
Nov 03, 2023 142.59 142.59 139.56 140.08 5,567,318 -1.82(-1.28%)
Nov 02, 2023 139.97 142.41 139.18 141.90 4,107,422 +0.78(+0.55%)
Nov 01, 2023 140.52 142.35 140.41 141.12 4,247,885 +1.28(+0.91%)
Oct 31, 2023 140.75 140.87 138.36 139.84 10,492,724 -0.70(-0.50%)
Oct 30, 2023 139.34 144.33 139.34 140.55 9,347,025 +2.93(+2.13%)
Oct 27, 2023 137.46 141.65 134.74 137.62 9,517,284 -6.21(-4.32%)
Oct 26, 2023 143.49 144.57 142.87 143.83 5,621,128 -0.06(-0.04%)
Oct 25, 2023 144.73 145.51 143.45 143.88 5,513,664 -1.04(-0.72%)
Oct 24, 2023 143.78 145.58 143.73 144.93 3,395,068 +1.56(+1.09%)
Oct 23, 2023 144.78 145.03 142.84 143.36 3,940,608 -1.49(-1.03%)
Oct 20, 2023 143.91 146.11 143.91 144.85 4,264,213 +0.70(+0.49%)
Oct 19, 2023 147.14 147.14 141.97 144.14 6,205,850 -3.72(-2.52%)
Oct 18, 2023 147.86 148.19 146.94 147.87 4,957,427 +0.10(+0.07%)
Oct 17, 2023 145.94 148.24 145.76 147.77 5,423,187 +1.93(+1.32%)
Oct 16, 2023 146.82 148.09 145.53 145.84 3,739,630 -0.72(-0.49%)
Oct 13, 2023 147.54 148.24 145.95 146.56 4,366,466 -0.34(-0.23%)
Oct 12, 2023 146.73 147.19 145.62 146.90 4,597,938 +0.43(+0.30%)
Oct 11, 2023 146.25 147.50 145.90 146.46 3,252,399 +0.44(+0.30%)
Oct 10, 2023 146.51 146.68 145.19 146.02 3,801,630 -0.22(-0.15%)
Oct 09, 2023 145.41 146.86 144.32 146.24 2,960,345 +0.85(+0.59%)
Oct 06, 2023 143.67 146.46 143.30 145.38 5,475,882 +0.78(+0.54%)
Oct 05, 2023 145.08 146.65 144.25 144.61 3,670,225 -0.24(-0.16%)
Oct 04, 2023 143.74 145.22 143.49 144.84 3,364,501 +0.26(+0.18%)
Oct 03, 2023 144.98 145.14 142.55 144.59 4,670,818 -0.81(-0.55%)
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.