Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2023 138.02 139.09 137.65 138.50 3,996,532 +0.42(+0.30%)
Nov 28, 2023 139.05 139.66 137.92 138.08 5,346,904 -1.01(-0.73%)
Nov 27, 2023 138.70 139.38 137.79 139.09 5,528,332 +0.42(+0.30%)
Nov 24, 2023 140.00 140.08 138.46 138.67 1,636,538 +0.20(+0.14%)
Nov 22, 2023 139.06 139.84 138.33 138.47 3,428,672 -0.26(-0.19%)
Nov 21, 2023 138.73 139.36 137.83 138.73 4,690,815 +0.42(+0.30%)
Nov 20, 2023 137.53 138.69 137.14 138.31 4,490,019 +0.01(+0.01%)
Nov 17, 2023 138.36 138.88 137.38 138.30 4,333,710 +0.02(+0.01%)
Nov 16, 2023 138.28 138.82 137.05 138.28 5,256,973 +0.68(+0.49%)
Nov 15, 2023 138.25 138.25 136.30 137.60 6,473,038 -0.46(-0.33%)
Nov 14, 2023 138.93 140.10 137.96 138.06 4,507,513 -0.58(-0.42%)
Nov 13, 2023 138.59 139.16 137.43 138.64 4,454,744 +0.05(+0.04%)
Nov 10, 2023 138.65 139.36 136.40 138.59 4,588,802 +0.55(+0.40%)
Nov 09, 2023 141.00 141.60 135.85 138.04 14,970,006 -3.99(-2.81%)
Nov 08, 2023 143.44 143.88 141.92 142.03 5,299,128 -0.13(-0.09%)
Nov 07, 2023 141.52 142.18 140.57 142.16 5,024,435 +0.96(+0.68%)
Nov 06, 2023 141.89 142.37 140.98 141.20 4,377,051 -0.22(-0.16%)
Nov 03, 2023 143.95 143.95 140.89 141.42 5,514,630 -1.84(-1.28%)
Nov 02, 2023 141.31 143.77 140.51 143.26 4,068,550 +0.79(+0.55%)
Nov 01, 2023 141.86 143.71 141.75 142.47 4,207,684 +1.29(+0.91%)
Oct 31, 2023 142.09 142.22 139.68 141.18 10,393,422 -0.71(-0.50%)
Oct 30, 2023 140.67 145.71 140.67 141.89 9,258,566 +2.96(+2.13%)
Oct 27, 2023 138.77 143.00 136.03 138.93 9,427,213 -6.27(-4.32%)
Oct 26, 2023 144.86 145.95 144.23 145.20 5,567,930 -0.06(-0.04%)
Oct 25, 2023 146.11 146.90 144.82 145.26 5,461,483 -1.05(-0.72%)
Oct 24, 2023 145.15 146.97 145.10 146.31 3,362,938 +1.58(+1.09%)
Oct 23, 2023 146.16 146.42 144.20 144.73 3,903,315 -1.50(-1.03%)
Oct 20, 2023 145.28 147.50 145.28 146.23 4,223,857 +0.71(+0.49%)
Oct 19, 2023 148.55 148.55 143.33 145.52 6,147,119 -3.76(-2.52%)
Oct 18, 2023 149.27 149.61 148.34 149.28 4,910,511 +0.10(+0.07%)
Oct 17, 2023 147.33 149.66 147.15 149.18 5,371,863 +1.95(+1.32%)
Oct 16, 2023 148.22 149.50 146.92 147.23 3,704,239 -0.73(-0.49%)
Oct 13, 2023 148.95 149.66 147.34 147.96 4,325,142 -0.34(-0.23%)
Oct 12, 2023 148.13 148.60 147.01 148.30 4,554,424 +0.44(+0.30%)
Oct 11, 2023 147.65 148.91 147.30 147.86 3,221,619 +0.45(+0.30%)
Oct 10, 2023 147.91 148.08 146.57 147.41 3,765,651 -0.22(-0.15%)
Oct 09, 2023 146.80 148.27 145.70 147.63 2,932,329 +0.86(+0.59%)
Oct 06, 2023 145.04 147.85 144.67 146.77 5,424,059 +0.78(+0.54%)
Oct 05, 2023 146.46 148.05 145.63 145.99 3,635,490 -0.24(-0.16%)
Oct 04, 2023 145.12 146.61 144.86 146.23 3,332,659 +0.26(+0.18%)
Oct 03, 2023 146.37 146.52 143.91 145.97 4,626,614 -0.81(-0.55%)
Oct 02, 2023 147.00 147.38 145.27 146.78 3,867,610 -0.80(-0.54%)
Sep 29, 2023 150.95 151.02 147.35 147.58 5,646,991 -3.16(-2.09%)
Sep 28, 2023 152.12 152.31 149.87 150.74 3,734,489 -0.87(-0.57%)
Sep 27, 2023 152.31 152.47 150.11 151.61 3,657,590 -0.77(-0.51%)
Sep 26, 2023 152.87 153.07 151.81 152.38 3,975,658 -0.73(-0.48%)
Sep 25, 2023 150.93 153.21 152.52 153.12 3,777,442 +1.89(+1.25%)
Sep 22, 2023 152.38 152.38 151.01 151.23 3,079,832 -0.68(-0.45%)
Sep 21, 2023 152.16 153.31 151.15 151.91 3,696,928 -0.18(-0.12%)
Sep 20, 2023 152.53 153.34 151.85 152.09 2,772,278 +0.12(+0.08%)
Sep 19, 2023 152.37 153.11 150.10 151.97 3,544,904 -0.44(-0.29%)
Sep 18, 2023 151.56 152.44 150.59 152.41 2,997,305 +1.80(+1.20%)
Sep 15, 2023 151.27 153.17 150.42 150.61 8,957,051 -1.50(-0.99%)
Sep 14, 2023 150.50 153.16 150.30 152.12 6,400,433 +2.45(+1.64%)
Sep 13, 2023 147.94 150.89 147.57 149.66 6,013,195 +1.87(+1.27%)
Sep 12, 2023 148.02 148.12 146.16 147.79 2,449,128 +0.23(+0.15%)
Sep 11, 2023 147.38 147.92 146.94 147.56 2,940,753 +0.02(+0.01%)
Sep 08, 2023 147.52 148.28 146.73 147.54 4,383,259 +0.11(+0.07%)
Sep 07, 2023 144.70 147.52 144.42 147.43 5,193,693 +3.27(+2.27%)
Sep 06, 2023 144.65 144.67 142.32 144.17 5,357,428 -0.48(-0.34%)
Sep 05, 2023 147.03 147.48 144.41 144.65 3,950,419 -2.08(-1.42%)
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.