Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 128.96 129.07 127.51 127.70 12,795,512 -0.97(-0.76%)
Sep 28, 2023 128.28 129.04 128.28 128.68 9,203,004 +0.61(+0.48%)
Sep 27, 2023 128.94 129.07 127.12 128.06 9,968,589 -0.64(-0.50%)
Sep 26, 2023 129.21 129.62 128.61 128.71 8,267,284 -1.10(-0.85%)
Sep 25, 2023 128.97 129.84 129.39 129.81 6,880,531 +0.70(+0.55%)
Sep 22, 2023 129.20 129.87 128.96 129.10 7,853,437 -0.27(-0.21%)
Sep 21, 2023 130.26 130.48 129.31 129.37 8,044,215 -1.14(-0.87%)
Sep 20, 2023 131.08 131.44 130.49 130.51 6,402,272 +0.01(+0.01%)
Sep 19, 2023 130.18 130.78 129.63 130.50 6,303,066 +0.11(+0.08%)
Sep 18, 2023 130.80 130.93 129.90 130.39 6,612,571 -0.20(-0.15%)
Sep 15, 2023 131.31 131.93 130.50 130.59 9,729,592 -1.04(-0.79%)
Sep 14, 2023 131.96 132.03 131.24 131.63 6,512,038 +0.41(+0.32%)
Sep 13, 2023 130.88 131.74 130.84 131.22 6,508,985 +0.02(+0.02%)
Sep 12, 2023 130.97 131.54 130.26 131.19 7,026,723 -0.17(-0.13%)
Sep 11, 2023 130.41 131.62 130.38 131.36 7,266,809 +0.90(+0.69%)
Sep 08, 2023 130.19 130.86 130.16 130.46 8,823,673 +0.00(+0.00%)
Sep 07, 2023 130.28 131.02 130.18 130.46 11,189,012 +0.58(+0.45%)
Sep 06, 2023 130.43 130.56 129.25 129.88 12,997,126 -0.71(-0.54%)
Sep 05, 2023 132.03 132.12 130.59 130.59 11,179,487 -1.36(-1.03%)
Sep 01, 2023 132.62 132.62 131.61 131.96 11,320,682 +0.36(+0.27%)
Aug 31, 2023 133.21 133.28 131.57 131.60 7,632,418 -1.59(-1.19%)
Aug 30, 2023 133.62 134.02 133.07 133.19 7,989,217 -0.10(-0.07%)
Aug 29, 2023 132.28 133.29 132.10 133.29 10,868,228 +1.18(+0.90%)
Aug 28, 2023 132.26 132.69 131.62 132.10 6,851,235 +0.31(+0.23%)
Aug 25, 2023 131.26 132.26 130.82 131.80 8,613,175 +0.96(+0.73%)
Aug 24, 2023 131.73 132.77 130.84 130.84 10,367,236 -1.15(-0.87%)
Aug 23, 2023 132.38 132.68 131.59 131.99 7,363,117 +0.40(+0.30%)
Aug 22, 2023 131.86 132.17 131.52 131.59 7,024,494 -0.47(-0.35%)
Aug 21, 2023 131.87 132.21 131.45 132.06 6,956,497 +0.14(+0.11%)
Aug 18, 2023 131.61 132.26 131.49 131.92 9,578,988 +0.05(+0.04%)
Aug 17, 2023 132.45 132.91 131.80 131.87 11,300,092 -1.06(-0.80%)
Aug 16, 2023 133.72 134.16 132.89 132.92 9,578,197 -1.02(-0.76%)
Aug 15, 2023 134.10 134.50 133.79 133.94 9,230,078 -0.49(-0.37%)
Aug 14, 2023 134.05 134.86 133.93 134.44 8,831,762 +0.41(+0.30%)
Aug 11, 2023 133.16 134.19 132.84 134.03 7,768,351 +0.83(+0.62%)
Aug 10, 2023 133.62 134.88 133.06 133.20 9,658,563 -0.09(-0.07%)
Aug 09, 2023 133.21 134.01 133.12 133.29 9,954,000 -0.04(-0.03%)
Aug 08, 2023 133.15 133.50 132.43 133.33 12,755,337 +1.02(+0.77%)
Aug 07, 2023 131.19 132.44 131.13 132.31 8,265,518 +1.51(+1.16%)
Aug 04, 2023 131.30 132.11 130.48 130.80 12,785,825 -0.46(-0.35%)
Aug 03, 2023 131.49 131.66 131.01 131.26 12,008,587 -0.66(-0.50%)
Aug 02, 2023 131.87 132.77 131.57 131.93 14,229,544 +0.09(+0.07%)
Aug 01, 2023 132.22 132.71 131.51 131.84 10,684,815 -0.69(-0.52%)
Jul 31, 2023 133.32 133.37 132.03 132.53 9,855,626 -1.03(-0.77%)
Jul 28, 2023 133.57 133.78 132.79 133.56 6,982,181 +0.40(+0.30%)
Jul 27, 2023 134.35 134.83 133.13 133.16 8,908,348 -0.99(-0.74%)
Jul 26, 2023 133.60 134.58 133.25 134.15 8,305,637 -0.09(-0.07%)
Jul 25, 2023 133.40 134.78 133.22 134.24 7,898,468 -0.06(-0.04%)
Jul 24, 2023 134.59 135.19 134.18 134.30 12,181,259 -0.30(-0.22%)
Jul 21, 2023 133.38 135.01 133.15 134.59 11,484,687 +1.34(+1.01%)
Jul 20, 2023 131.96 133.79 131.86 133.25 12,803,346 +2.17(+1.66%)
Jul 19, 2023 131.12 131.90 130.85 131.08 12,636,687 +0.60(+0.46%)
Jul 18, 2023 129.56 130.96 129.33 130.47 8,229,818 +0.96(+0.74%)
Jul 17, 2023 129.76 130.04 129.03 129.52 8,001,959 -0.59(-0.46%)
Jul 14, 2023 129.15 130.52 129.01 130.11 13,518,016 +1.93(+1.50%)
Jul 13, 2023 128.46 128.78 128.05 128.18 7,618,187 +0.05(+0.04%)
Jul 12, 2023 128.80 128.92 127.92 128.13 12,045,866 -0.34(-0.27%)
Jul 11, 2023 128.27 128.89 127.92 128.48 7,368,169 +0.03(+0.02%)
Jul 10, 2023 127.45 128.61 127.22 128.45 7,574,848 +1.01(+0.79%)
Jul 07, 2023 128.23 128.69 127.37 127.44 8,856,859 -1.50(-1.16%)
Jul 06, 2023 129.11 129.43 128.62 128.94 8,313,484 -1.04(-0.80%)
Jul 05, 2023 129.77 130.26 129.48 129.98 8,039,231 -0.07(-0.05%)
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.