Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 214.59 214.59 212.79 212.81 1,900,419 -1.34(-0.63%)
Oct 30, 2023 214.67 215.14 214.01 214.15 1,040,656 -0.45(-0.21%)
Oct 27, 2023 215.75 215.99 214.42 214.60 1,020,455 -1.08(-0.50%)
Oct 26, 2023 216.61 216.88 215.55 215.68 1,231,606 -0.96(-0.44%)
Oct 25, 2023 217.50 217.51 216.49 216.64 1,084,818 -0.81(-0.37%)
Oct 24, 2023 216.87 217.45 216.60 217.45 699,163 +0.58(+0.27%)
Oct 23, 2023 216.59 217.27 215.36 216.87 1,293,415 +1.37(+0.64%)
Oct 20, 2023 215.43 215.95 215.05 215.50 2,051,795 +0.53(+0.25%)
Oct 19, 2023 215.01 216.86 213.51 214.97 2,917,355 +0.12(+0.06%)
Oct 18, 2023 215.40 215.84 214.77 214.85 1,427,931 -0.49(-0.23%)
Oct 17, 2023 214.83 216.08 214.07 215.34 1,708,004 +0.43(+0.20%)
Oct 16, 2023 214.60 215.19 214.41 214.91 1,535,916 +0.88(+0.41%)
Oct 13, 2023 214.63 214.95 213.95 214.03 1,478,558 -0.43(-0.20%)
Oct 12, 2023 214.50 215.31 214.26 214.46 1,336,632 -0.04(-0.02%)
Oct 11, 2023 214.62 214.83 214.11 214.50 745,144 +0.11(+0.05%)
Oct 10, 2023 214.15 214.83 214.00 214.39 1,145,603 -0.11(-0.05%)
Oct 09, 2023 213.49 215.60 213.47 214.50 1,390,705 +0.98(+0.46%)
Oct 06, 2023 213.88 214.31 213.48 213.52 1,270,905 -0.27(-0.13%)
Oct 05, 2023 213.84 214.11 213.27 213.79 1,796,783 +0.04(+0.02%)
Oct 04, 2023 213.15 214.77 211.88 213.75 2,465,060 +1.24(+0.58%)
Oct 03, 2023 211.74 213.08 211.60 212.51 1,800,373 +0.77(+0.36%)
Oct 02, 2023 212.08 213.24 211.00 211.74 1,605,918 -0.41(-0.19%)
Sep 29, 2023 212.12 213.50 212.12 212.15 1,291,135 -0.09(-0.04%)
Sep 28, 2023 212.90 212.97 212.15 212.24 1,299,094 -0.31(-0.15%)
Sep 27, 2023 215.00 215.00 212.23 212.55 3,395,614 -3.61(-1.67%)
Sep 26, 2023 215.75 217.08 215.33 216.16 2,974,834 +0.64(+0.30%)
Sep 25, 2023 213.22 215.70 214.76 215.52 1,876,334 +1.82(+0.85%)
Sep 22, 2023 213.80 214.00 213.20 213.70 3,163,729 +7.31(+3.54%)
Sep 21, 2023 206.50 207.54 206.00 206.39 721,357 -0.60(-0.29%)
Sep 20, 2023 208.10 208.31 206.99 206.99 1,728,491 -1.32(-0.63%)
Sep 19, 2023 207.33 208.77 207.07 208.31 1,062,086 +1.14(+0.55%)
Sep 18, 2023 208.06 208.37 206.93 207.17 1,131,543 -1.23(-0.59%)
Sep 15, 2023 207.24 208.45 207.00 208.40 1,650,206 +1.90(+0.92%)
Sep 14, 2023 206.00 207.18 206.00 206.50 921,817 +0.56(+0.27%)
Sep 13, 2023 207.17 207.50 205.73 205.94 898,952 -1.41(-0.68%)
Sep 12, 2023 207.80 208.22 206.84 207.35 1,376,314 -0.78(-0.37%)
Sep 11, 2023 204.25 208.46 204.00 208.13 1,831,346 +3.70(+1.81%)
Sep 08, 2023 205.33 205.40 203.60 204.43 1,419,516 -0.47(-0.23%)
Sep 07, 2023 206.17 206.59 204.81 204.90 1,268,890 -1.20(-0.58%)
Sep 06, 2023 207.10 207.38 205.73 206.10 1,278,359 -1.08(-0.52%)
Sep 05, 2023 208.15 208.20 207.13 207.18 1,221,149 -0.73(-0.35%)
Sep 01, 2023 210.00 210.50 207.74 207.91 2,119,705 +1.84(+0.89%)
Aug 31, 2023 207.00 207.74 205.74 206.07 1,929,521 -0.78(-0.38%)
Aug 30, 2023 207.31 207.82 206.76 206.85 1,984,034 -0.11(-0.05%)
Aug 29, 2023 206.00 207.67 206.00 206.96 2,022,713 +0.70(+0.34%)
Aug 28, 2023 209.00 209.39 205.97 206.26 2,857,731 +6.45(+3.23%)
Aug 25, 2023 197.79 199.96 197.65 199.81 902,756 +2.05(+1.04%)
Aug 24, 2023 196.00 197.95 195.62 197.76 1,405,737 +2.12(+1.08%)
Aug 23, 2023 195.18 195.95 194.55 195.64 1,431,898 +1.36(+0.70%)
Aug 22, 2023 193.25 194.75 193.25 194.28 1,148,862 +0.98(+0.51%)
Aug 21, 2023 192.69 194.00 192.69 193.30 746,661 +0.56(+0.29%)
Aug 18, 2023 192.62 193.65 192.62 192.74 486,660 -0.16(-0.08%)
Aug 17, 2023 193.29 194.16 192.83 192.90 732,178 -0.45(-0.23%)
Aug 16, 2023 194.16 194.16 193.23 193.35 969,012 -0.85(-0.44%)
Aug 15, 2023 194.20 195.18 194.14 194.20 669,630 -0.08(-0.04%)
Aug 14, 2023 195.14 196.00 194.27 194.28 748,208 -0.40(-0.21%)
Aug 11, 2023 194.66 195.75 194.42 194.68 624,297 -0.32(-0.16%)
Aug 10, 2023 194.99 196.00 194.83 195.00 1,114,508 +0.15(+0.08%)
Aug 09, 2023 194.82 195.59 194.80 194.85 1,052,917 +0.20(+0.10%)
Aug 08, 2023 194.94 194.94 194.09 194.65 642,657 +1.00(+0.52%)
Aug 07, 2023 194.00 194.60 193.25 193.65 965,744 +0.19(+0.10%)
Aug 04, 2023 193.69 194.42 193.44 193.47 634,483 -0.03(-0.02%)
Aug 03, 2023 193.99 194.19 192.98 193.50 556,634 +0.52(+0.27%)
Aug 02, 2023 192.60 193.43 191.91 192.98 701,774 +0.53(+0.28%)
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.