Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 135.05 135.55 131.28 132.53 40,242,568 -2.46(-1.82%)
Nov 29, 2023 137.57 138.29 134.84 134.99 23,952,284 -2.21(-1.61%)
Nov 28, 2023 136.08 137.25 135.42 137.20 18,717,384 +0.79(+0.58%)
Nov 27, 2023 136.03 138.42 136.00 136.41 23,424,296 -0.28(-0.20%)
Nov 24, 2023 138.03 138.13 135.99 136.69 12,514,677 -1.80(-1.30%)
Nov 22, 2023 137.47 139.42 137.47 138.49 17,820,474 +1.52(+1.11%)
Nov 21, 2023 136.29 137.18 135.96 136.97 22,608,508 +0.72(+0.53%)
Nov 20, 2023 133.69 136.66 133.62 136.25 27,815,818 +0.94(+0.69%)
Nov 17, 2023 136.00 136.06 133.65 135.31 37,287,712 -1.62(-1.18%)
Nov 16, 2023 135.19 137.22 134.32 136.93 27,966,242 +2.31(+1.72%)
Nov 15, 2023 134.87 134.98 133.57 134.62 23,837,556 +1.00(+0.75%)
Nov 14, 2023 134.19 135.70 133.32 133.62 32,339,326 +1.53(+1.16%)
Nov 13, 2023 131.78 132.59 131.25 132.09 18,333,634 -0.50(-0.38%)
Nov 10, 2023 130.10 132.80 129.41 132.59 26,928,018 +2.35(+1.80%)
Nov 09, 2023 131.96 132.55 130.06 130.24 23,722,194 -1.60(-1.21%)
Nov 08, 2023 130.97 132.21 130.78 131.84 26,406,500 +0.87(+0.66%)
Nov 07, 2023 130.71 131.91 129.88 130.97 29,742,042 +0.72(+0.55%)
Nov 06, 2023 129.05 130.34 128.67 130.25 19,035,978 +1.15(+0.89%)
Nov 03, 2023 128.02 129.53 127.86 129.10 26,496,696 +1.61(+1.26%)
Nov 02, 2023 128.42 128.98 126.93 127.49 27,107,572 +1.04(+0.82%)
Nov 01, 2023 124.07 126.49 123.72 126.45 30,041,630 +2.37(+1.91%)
Oct 31, 2023 125.06 125.37 122.69 124.08 26,286,572 -0.38(-0.31%)
Oct 30, 2023 123.21 127.78 120.53 124.46 28,931,784 +2.29(+1.87%)
Oct 27, 2023 122.88 123.31 120.21 122.17 44,566,512 -0.11(-0.09%)
Oct 26, 2023 123.27 124.33 121.27 122.28 57,024,880 -3.33(-2.65%)
Oct 25, 2023 128.16 128.31 125.07 125.61 84,192,968 -13.20(-9.51%)
Oct 24, 2023 137.83 139.36 137.42 138.81 44,711,984 +2.31(+1.69%)
Oct 23, 2023 135.04 137.66 133.95 136.50 26,290,858 +0.90(+0.66%)
Oct 20, 2023 137.33 137.87 135.08 135.60 26,335,680 -2.15(-1.56%)
Oct 19, 2023 138.50 139.66 137.38 137.75 26,055,920 -0.21(-0.15%)
Oct 18, 2023 139.45 140.72 137.38 137.96 23,368,740 -1.76(-1.26%)
Oct 17, 2023 138.63 139.90 137.18 139.72 23,507,124 +0.62(+0.45%)
Oct 16, 2023 138.17 139.63 137.99 139.09 28,527,264 +1.73(+1.26%)
Oct 13, 2023 139.38 140.00 136.62 137.36 23,435,734 -1.61(-1.16%)
Oct 12, 2023 141.05 141.22 138.26 138.97 24,756,366 -1.59(-1.13%)
Oct 11, 2023 138.58 141.11 138.58 140.56 25,866,712 +2.50(+1.81%)
Oct 10, 2023 138.50 139.72 137.33 138.06 27,778,828 -0.36(-0.26%)
Oct 09, 2023 136.94 138.94 135.61 138.42 19,268,368 +0.84(+0.61%)
Oct 06, 2023 134.01 138.16 134.01 137.58 27,597,824 +2.51(+1.86%)
Oct 05, 2023 135.07 135.49 133.45 135.07 19,828,936 -0.17(-0.13%)
Oct 04, 2023 132.79 135.57 132.53 135.24 26,738,112 +2.81(+2.12%)
Oct 03, 2023 133.94 134.26 131.84 132.43 22,977,228 -1.74(-1.30%)
Oct 02, 2023 131.21 134.42 131.17 134.17 22,279,236 +3.31(+2.53%)
Sep 29, 2023 133.28 134.05 130.36 130.86 30,866,672 -1.45(-1.10%)
Sep 28, 2023 129.84 133.30 129.79 132.31 22,675,152 +1.71(+1.31%)
Sep 27, 2023 128.57 130.90 128.57 130.60 22,736,694 +2.03(+1.58%)
Sep 26, 2023 129.77 130.37 127.22 128.56 25,709,348 -2.55(-1.94%)
Sep 25, 2023 129.83 131.17 130.27 131.11 20,088,536 +0.86(+0.66%)
Sep 22, 2023 130.76 132.03 129.60 130.25 26,397,688 -0.19(-0.15%)
Sep 21, 2023 131.44 132.23 130.07 130.44 31,499,046 -3.30(-2.47%)
Sep 20, 2023 138.08 138.08 133.62 133.74 29,896,684 -4.30(-3.12%)
Sep 19, 2023 137.42 138.41 136.62 138.04 20,783,694 -0.17(-0.12%)
Sep 18, 2023 136.61 139.16 136.61 138.21 21,891,298 +0.81(+0.59%)
Sep 15, 2023 137.98 138.52 136.48 137.40 38,919,620 -0.70(-0.51%)
Sep 14, 2023 137.60 138.69 136.24 138.10 24,743,736 +1.39(+1.02%)
Sep 13, 2023 135.09 136.90 134.15 136.71 20,749,252 +1.37(+1.01%)
Sep 12, 2023 136.26 136.87 135.19 135.34 18,400,440 -1.58(-1.15%)
Sep 11, 2023 136.54 137.48 135.78 136.92 20,759,408 +0.54(+0.40%)
Sep 08, 2023 134.91 136.66 134.85 136.38 23,584,346 +1.12(+0.83%)
Sep 07, 2023 133.59 135.58 132.95 135.26 18,839,656 +0.80(+0.59%)
Sep 06, 2023 136.02 136.53 133.66 134.46 18,677,720 -1.31(-0.96%)
Sep 05, 2023 135.44 136.42 134.58 135.77 19,394,702 +0.11(+0.08%)
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.