Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 188.89 189.24 188.28 188.75 7,513,320 -0.79(-0.42%)
Nov 29, 2023 189.16 189.99 189.02 189.54 8,406,329 +0.28(+0.15%)
Nov 28, 2023 187.90 189.40 187.52 189.26 10,948,880 +2.49(+1.33%)
Nov 27, 2023 186.56 186.80 185.93 186.77 6,309,717 +1.25(+0.67%)
Nov 24, 2023 185.47 185.75 185.16 185.52 2,445,058 +0.96(+0.52%)
Nov 22, 2023 185.47 185.72 184.27 184.56 4,338,214 -0.79(-0.43%)
Nov 21, 2023 185.57 186.12 185.06 185.35 7,330,772 +1.98(+1.08%)
Nov 20, 2023 182.32 183.48 182.22 183.37 5,389,326 -0.30(-0.16%)
Nov 17, 2023 183.96 184.12 183.45 183.67 4,871,321 -0.02(-0.01%)
Nov 16, 2023 182.85 184.32 182.80 183.69 8,246,732 +2.05(+1.13%)
Nov 15, 2023 182.03 182.18 181.31 181.64 4,908,728 -0.48(-0.26%)
Nov 14, 2023 181.70 182.75 181.62 182.12 6,829,515 +1.61(+0.89%)
Nov 13, 2023 179.40 180.73 179.11 180.51 5,384,564 +1.00(+0.56%)
Nov 10, 2023 180.51 180.59 179.25 179.51 7,611,626 -1.98(-1.09%)
Nov 09, 2023 180.98 182.28 180.89 181.49 6,484,461 +0.72(+0.40%)
Nov 08, 2023 182.01 182.06 180.57 180.77 6,842,896 -1.82(-1.00%)
Nov 07, 2023 182.25 182.65 181.75 182.59 6,794,937 -0.76(-0.41%)
Nov 06, 2023 184.14 184.23 183.34 183.35 8,271,982 -1.44(-0.78%)
Nov 03, 2023 184.48 185.47 184.35 184.79 8,540,407 +0.67(+0.36%)
Nov 02, 2023 184.13 184.28 183.50 184.12 7,370,066 +0.61(+0.33%)
Nov 01, 2023 183.91 185.00 182.67 183.51 9,047,012 -0.58(-0.32%)
Oct 31, 2023 185.08 186.21 183.50 184.09 10,104,189 -1.01(-0.55%)
Oct 30, 2023 185.54 185.70 184.73 185.10 8,755,726 -1.05(-0.56%)
Oct 27, 2023 183.76 186.36 183.47 186.15 14,102,928 +2.14(+1.16%)
Oct 26, 2023 183.40 184.49 182.87 184.01 7,669,893 +0.29(+0.16%)
Oct 25, 2023 183.42 184.30 182.04 183.72 10,083,259 +0.77(+0.42%)
Oct 24, 2023 182.07 183.40 181.68 182.95 6,593,360 -0.02(-0.01%)
Oct 23, 2023 183.51 183.56 182.71 182.97 9,503,166 -0.62(-0.34%)
Oct 20, 2023 183.43 185.23 183.09 183.59 12,833,684 +0.50(+0.27%)
Oct 19, 2023 181.04 183.43 180.82 183.09 13,400,778 +2.22(+1.23%)
Oct 18, 2023 180.89 182.02 179.75 180.87 13,930,179 +2.58(+1.45%)
Oct 17, 2023 178.37 179.13 177.98 178.29 8,231,192 +0.33(+0.19%)
Oct 16, 2023 177.84 178.33 177.53 177.96 8,459,124 -0.87(-0.49%)
Oct 13, 2023 176.89 179.09 176.72 178.83 18,977,892 +5.57(+3.21%)
Oct 12, 2023 174.06 174.23 173.24 173.26 5,911,204 -0.53(-0.30%)
Oct 11, 2023 173.60 174.12 173.26 173.79 7,127,282 +1.26(+0.73%)
Oct 10, 2023 172.08 172.79 171.90 172.53 5,842,428 -0.29(-0.17%)
Oct 09, 2023 171.18 172.86 171.07 172.82 10,243,163 +3.12(+1.84%)
Oct 06, 2023 169.17 170.23 168.50 169.70 9,948,448 +0.87(+0.52%)
Oct 05, 2023 168.74 169.00 168.30 168.83 6,969,863 -0.31(-0.18%)
Oct 04, 2023 169.21 169.41 168.50 169.14 10,023,376 -0.02(-0.01%)
Oct 03, 2023 169.14 170.08 168.75 169.16 11,459,394 -0.49(-0.29%)
Oct 02, 2023 170.23 170.46 169.50 169.65 12,691,314 -1.80(-1.05%)
Sep 29, 2023 173.92 174.03 171.26 171.45 10,427,472 -1.78(-1.03%)
Sep 28, 2023 173.91 174.13 172.32 173.23 10,066,758 -0.87(-0.50%)
Sep 27, 2023 175.27 175.32 173.70 174.10 10,919,065 -2.18(-1.24%)
Sep 26, 2023 176.82 177.14 176.16 176.28 7,180,561 -1.42(-0.80%)
Sep 25, 2023 178.41 177.84 177.65 177.70 5,581,213 -0.92(-0.52%)
Sep 22, 2023 178.65 178.95 178.51 178.62 3,703,083 +0.57(+0.32%)
Sep 21, 2023 177.86 178.49 177.69 178.05 7,572,328 -1.30(-0.72%)
Sep 20, 2023 179.34 180.66 179.32 179.35 9,328,592 +0.13(+0.07%)
Sep 19, 2023 179.54 179.65 179.03 179.22 4,225,017 -0.17(-0.09%)
Sep 18, 2023 178.82 179.41 178.38 179.39 5,039,401 +1.05(+0.59%)
Sep 15, 2023 178.55 179.10 178.34 178.34 5,620,919 +1.17(+0.66%)
Sep 14, 2023 176.50 177.39 176.36 177.17 6,183,598 +0.09(+0.05%)
Sep 13, 2023 177.53 177.75 177.03 177.08 3,872,558 -0.41(-0.23%)
Sep 12, 2023 177.11 177.70 177.05 177.49 4,445,271 -0.92(-0.52%)
Sep 11, 2023 178.97 179.07 178.26 178.41 3,686,152 +0.33(+0.19%)
Sep 08, 2023 178.36 179.04 177.90 178.08 3,293,701 +0.06(+0.03%)
Sep 07, 2023 178.31 178.37 177.90 178.02 3,291,918 +0.19(+0.11%)
Sep 06, 2023 178.33 179.01 177.70 177.83 6,423,313 -0.81(-0.45%)
Sep 05, 2023 179.33 179.44 178.64 178.64 7,058,131 -1.47(-0.82%)
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.