Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 192.85 193.24 191.20 192.16 6,105,398 -0.59(-0.31%)
Dec 28, 2023 193.20 193.40 192.66 192.75 4,815,283 +0.23(+0.12%)
Dec 27, 2023 192.63 192.92 191.70 192.52 5,891,367 -0.01(-0.01%)
Dec 26, 2023 191.85 192.93 191.85 192.53 3,108,616 +0.80(+0.42%)
Dec 22, 2023 192.03 192.29 190.78 191.73 5,116,158 +0.25(+0.13%)
Dec 21, 2023 191.28 191.91 189.88 191.48 5,676,944 +2.13(+1.12%)
Dec 20, 2023 192.04 192.72 189.33 189.36 6,878,391 -2.91(-1.51%)
Dec 19, 2023 191.49 192.28 191.38 192.26 4,508,414 +0.73(+0.38%)
Dec 18, 2023 190.93 191.96 190.12 191.53 5,077,377 +0.57(+0.30%)
Dec 15, 2023 189.81 192.06 189.81 190.96 9,100,711 +0.96(+0.50%)
Dec 14, 2023 190.62 191.34 188.60 190.01 7,742,578 -0.47(-0.25%)
Dec 13, 2023 189.26 190.93 188.81 190.47 14,664,537 +1.66(+0.88%)
Dec 12, 2023 186.88 188.86 186.72 188.81 7,555,756 +1.25(+0.66%)
Dec 11, 2023 185.39 187.60 184.97 187.57 18,969,946 +1.62(+0.87%)
Dec 08, 2023 183.97 186.09 183.74 185.94 6,429,162 +1.57(+0.85%)
Dec 07, 2023 183.02 184.68 182.63 184.37 6,991,009 +2.21(+1.21%)
Dec 06, 2023 184.86 185.10 182.02 182.16 7,392,968 -1.55(-0.85%)
Dec 05, 2023 181.64 183.92 181.64 183.71 5,431,903 +1.09(+0.60%)
Dec 04, 2023 183.02 183.02 180.62 182.62 9,145,027 -2.25(-1.22%)
Dec 01, 2023 183.97 185.19 183.08 184.87 7,023,076 +0.42(+0.23%)
Nov 30, 2023 184.95 185.19 182.90 184.45 6,889,246 +0.27(+0.15%)
Nov 29, 2023 185.38 186.18 184.06 184.18 5,400,895 +0.14(+0.08%)
Nov 28, 2023 183.07 184.53 183.07 184.04 5,526,681 +0.35(+0.19%)
Nov 27, 2023 183.44 184.75 183.11 183.69 4,226,284 -0.01(-0.01%)
Nov 24, 2023 183.75 183.91 183.00 183.70 2,105,026 -0.36(-0.19%)
Nov 22, 2023 184.40 185.63 183.56 184.06 5,628,504 +0.82(+0.45%)
Nov 21, 2023 183.90 184.19 182.57 183.24 6,700,294 -1.50(-0.81%)
Nov 20, 2023 182.33 185.22 182.31 184.74 5,579,609 +2.64(+1.45%)
Nov 17, 2023 182.07 182.79 181.31 182.10 6,664,854 -0.38(-0.21%)
Nov 16, 2023 181.21 182.67 180.88 182.47 5,799,064 +0.91(+0.50%)
Nov 15, 2023 182.15 182.43 180.87 181.57 6,598,367 +0.23(+0.13%)
Nov 14, 2023 180.50 181.79 179.94 181.34 8,285,240 +3.56(+2.00%)
Nov 13, 2023 178.08 178.23 177.04 177.78 5,884,384 -1.05(-0.58%)
Nov 10, 2023 175.33 178.94 175.13 178.83 6,700,973 +4.55(+2.61%)
Nov 09, 2023 175.35 176.63 174.05 174.28 7,213,358 -0.82(-0.47%)
Nov 08, 2023 174.71 175.38 173.91 175.09 5,381,929 +0.99(+0.57%)
Nov 07, 2023 172.68 174.62 172.42 174.11 6,539,443 +1.88(+1.09%)
Nov 06, 2023 171.33 172.28 170.79 172.22 5,569,966 +1.13(+0.66%)
Nov 03, 2023 169.19 171.79 168.82 171.10 7,866,151 +1.74(+1.03%)
Nov 02, 2023 168.04 169.50 167.81 169.36 8,126,410 +2.82(+1.69%)
Nov 01, 2023 163.67 166.76 163.67 166.54 10,513,308 +3.16(+1.93%)
Oct 31, 2023 162.30 163.52 161.04 163.38 5,466,520 +1.16(+0.71%)
Oct 30, 2023 161.35 162.80 160.86 162.22 7,117,847 +1.72(+1.07%)
Oct 27, 2023 160.55 162.12 159.79 160.50 8,147,126 +0.93(+0.58%)
Oct 26, 2023 162.97 163.69 158.89 159.57 10,362,986 -3.11(-1.91%)
Oct 25, 2023 165.41 165.61 162.20 162.68 7,794,288 -1.94(-1.18%)
Oct 24, 2023 164.15 164.87 162.85 164.62 5,610,152 +1.12(+0.69%)
Oct 23, 2023 162.29 165.16 161.39 163.50 7,608,310 +0.19(+0.12%)
Oct 20, 2023 166.04 166.16 163.14 163.31 7,704,870 -2.81(-1.69%)
Oct 19, 2023 167.74 168.87 165.83 166.12 10,187,205 -0.96(-0.57%)
Oct 18, 2023 167.62 168.99 166.39 167.07 6,456,279 -1.73(-1.03%)
Oct 17, 2023 167.46 169.68 166.26 168.81 7,688,671 -0.79(-0.46%)
Oct 16, 2023 168.26 170.36 168.23 169.59 7,299,712 +1.61(+0.96%)
Oct 13, 2023 170.76 171.05 167.39 167.98 7,625,317 -2.44(-1.43%)
Oct 12, 2023 170.41 172.16 169.13 170.42 7,732,490 +0.16(+0.09%)
Oct 11, 2023 169.22 170.34 168.68 170.26 5,214,711 +1.56(+0.93%)
Oct 10, 2023 168.56 170.05 168.09 168.70 10,240,783 +0.26(+0.15%)
Oct 09, 2023 166.55 168.70 165.78 168.44 6,594,728 +0.87(+0.52%)
Oct 06, 2023 163.37 168.29 162.89 167.57 8,344,897 +3.08(+1.87%)
Oct 05, 2023 164.27 164.76 162.52 164.50 6,034,668 +0.22(+0.13%)
Oct 04, 2023 162.38 164.71 162.38 164.28 7,625,859 +2.02(+1.25%)
Oct 03, 2023 164.12 165.24 161.42 162.25 7,448,006 -2.80(-1.70%)
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.