Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 164.85 167.09 163.57 167.01 7,402,749 +2.38(+1.44%)
Nov 29, 2023 166.55 166.57 164.14 164.64 4,794,431 -1.67(-1.01%)
Nov 28, 2023 165.84 167.20 165.49 166.31 4,118,230 +0.53(+0.32%)
Nov 27, 2023 167.14 167.14 165.56 165.78 3,720,340 -1.03(-0.62%)
Nov 24, 2023 166.40 167.46 166.40 166.81 1,778,495 +0.15(+0.09%)
Nov 22, 2023 165.81 167.01 165.76 166.67 3,285,287 +1.40(+0.85%)
Nov 21, 2023 164.59 165.33 163.42 165.27 4,038,053 +1.26(+0.77%)
Nov 20, 2023 163.50 164.25 163.22 164.01 4,961,011 -0.24(-0.14%)
Nov 17, 2023 165.51 165.71 163.27 164.25 5,668,824 -0.94(-0.57%)
Nov 16, 2023 165.85 167.44 163.89 165.18 5,468,405 +0.45(+0.28%)
Nov 15, 2023 166.16 166.24 163.76 164.73 5,696,726 -0.85(-0.51%)
Nov 14, 2023 165.42 165.90 164.37 165.57 6,333,625 +0.34(+0.20%)
Nov 13, 2023 164.48 166.23 163.95 165.24 5,485,016 +0.84(+0.51%)
Nov 10, 2023 164.79 165.25 162.37 164.40 5,638,571 +0.75(+0.46%)
Nov 09, 2023 165.05 165.33 163.31 163.65 5,744,716 -1.21(-0.73%)
Nov 08, 2023 165.63 165.80 164.15 164.87 5,002,054 +0.21(+0.13%)
Nov 07, 2023 164.28 165.18 163.61 164.66 4,758,973 +0.47(+0.29%)
Nov 06, 2023 162.96 164.97 162.72 164.19 5,873,230 -0.09(-0.05%)
Nov 03, 2023 166.14 166.26 164.18 164.27 4,125,524 -0.04(-0.02%)
Nov 02, 2023 162.25 164.64 162.19 164.31 5,494,289 +1.93(+1.19%)
Nov 01, 2023 161.20 162.94 160.31 162.38 6,784,764 +1.57(+0.97%)
Oct 31, 2023 160.49 160.89 159.22 160.82 6,038,560 +0.99(+0.62%)
Oct 30, 2023 158.87 160.13 158.31 159.83 4,696,819 +2.62(+1.67%)
Oct 27, 2023 159.58 159.69 156.49 157.21 5,155,799 -1.76(-1.11%)
Oct 26, 2023 160.23 160.90 158.87 158.97 5,225,806 -0.93(-0.58%)
Oct 25, 2023 159.61 161.03 159.03 159.90 7,649,514 +0.16(+0.10%)
Oct 24, 2023 157.99 160.40 157.27 159.74 5,345,742 +2.08(+1.32%)
Oct 23, 2023 157.19 159.16 156.66 157.66 5,884,227 +0.08(+0.05%)
Oct 20, 2023 158.94 159.78 157.30 157.59 5,570,516 -0.55(-0.35%)
Oct 19, 2023 159.46 160.27 157.99 158.14 6,433,143 -1.45(-0.91%)
Oct 18, 2023 158.59 160.94 158.44 159.59 6,758,523 +1.64(+1.04%)
Oct 17, 2023 157.59 159.19 156.76 157.95 6,509,629 -0.70(-0.44%)
Oct 16, 2023 158.57 159.51 157.39 158.65 5,689,708 +1.06(+0.67%)
Oct 13, 2023 156.23 157.82 155.57 157.59 6,862,364 +1.89(+1.21%)
Oct 12, 2023 160.15 160.20 155.06 155.70 9,161,730 -4.47(-2.79%)
Oct 11, 2023 162.52 162.94 159.16 160.17 7,483,633 -1.75(-1.08%)
Oct 10, 2023 161.77 162.69 159.59 161.92 11,630,695 +2.99(+1.88%)
Oct 09, 2023 157.59 158.99 156.25 158.93 7,348,930 +1.05(+0.67%)
Oct 06, 2023 156.38 158.49 153.48 157.87 12,982,880 +0.19(+0.12%)
Oct 05, 2023 166.22 166.26 157.46 157.69 10,716,501 -8.68(-5.22%)
Oct 04, 2023 165.91 166.58 164.54 166.36 4,463,996 +1.19(+0.72%)
Oct 03, 2023 166.31 167.44 164.51 165.17 4,948,137 -1.46(-0.88%)
Oct 02, 2023 166.53 167.39 164.80 166.63 3,921,758 -0.27(-0.16%)
Sep 29, 2023 167.94 168.26 165.51 166.89 5,289,523 -0.05(-0.03%)
Sep 28, 2023 167.37 167.61 165.64 166.94 4,914,948 -0.07(-0.04%)
Sep 27, 2023 169.71 170.09 166.47 167.01 5,817,379 -2.91(-1.71%)
Sep 26, 2023 170.39 171.10 169.05 169.92 5,293,202 -1.78(-1.04%)
Sep 25, 2023 172.04 171.75 170.57 171.70 3,608,060 -0.93(-0.54%)
Sep 22, 2023 172.30 173.73 171.74 172.63 4,612,024 -0.11(-0.06%)
Sep 21, 2023 175.41 175.64 172.49 172.74 5,432,994 -2.95(-1.68%)
Sep 20, 2023 176.39 176.71 174.88 175.69 3,752,846 +0.06(+0.03%)
Sep 19, 2023 176.16 176.43 174.63 175.63 3,420,963 -1.04(-0.59%)
Sep 18, 2023 178.27 178.27 175.74 176.67 3,231,450 -0.45(-0.26%)
Sep 15, 2023 178.67 179.08 176.90 177.13 11,839,766 -1.37(-0.77%)
Sep 14, 2023 177.23 178.95 176.62 178.50 4,181,356 +1.53(+0.86%)
Sep 13, 2023 175.64 177.42 175.52 176.97 3,839,461 +1.39(+0.79%)
Sep 12, 2023 176.04 176.22 175.11 175.58 3,382,137 -0.65(-0.37%)
Sep 11, 2023 174.16 176.72 174.16 176.23 4,581,965 +2.62(+1.51%)
Sep 08, 2023 173.16 174.48 172.96 173.61 3,040,998 -0.13(-0.07%)
Sep 07, 2023 173.20 174.38 172.57 173.74 5,009,918 +1.65(+0.96%)
Sep 06, 2023 172.28 172.35 170.86 172.09 6,023,694 +0.56(+0.33%)
Sep 05, 2023 172.62 173.23 171.03 171.53 5,159,404 -1.14(-0.66%)
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.