Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 144.75 145.45 143.11 143.96 4,677,893 -0.77(-0.53%)
Oct 30, 2023 143.58 144.97 142.93 144.73 6,870,121 +1.87(+1.31%)
Oct 27, 2023 150.33 150.48 142.32 142.85 8,740,308 -9.86(-6.46%)
Oct 26, 2023 153.15 153.57 151.84 152.71 7,934,541 -1.22(-0.79%)
Oct 25, 2023 154.69 155.21 153.64 153.93 6,309,983 -0.82(-0.53%)
Oct 24, 2023 160.22 161.08 154.36 154.75 14,890,009 -6.06(-3.77%)
Oct 23, 2023 162.90 165.99 159.98 160.81 11,125,034 -1.72(-1.06%)
Oct 20, 2023 164.62 165.67 160.78 162.52 2,218,136 -3.05(-1.84%)
Oct 19, 2023 163.72 167.24 162.36 165.57 1,883,102 +1.11(+0.67%)
Oct 18, 2023 165.08 166.74 163.31 164.47 2,133,723 +0.95(+0.58%)
Oct 17, 2023 160.62 163.82 160.61 163.52 1,427,885 +2.60(+1.62%)
Oct 16, 2023 161.86 162.34 160.33 160.92 1,464,395 +0.43(+0.27%)
Oct 13, 2023 158.61 161.63 157.53 160.49 1,671,020 +4.62(+2.96%)
Oct 12, 2023 156.21 157.79 155.02 155.87 1,736,451 +1.37(+0.88%)
Oct 11, 2023 151.54 154.76 151.36 154.51 2,155,372 +1.33(+0.87%)
Oct 10, 2023 152.53 154.39 151.63 153.18 1,156,057 +0.27(+0.18%)
Oct 09, 2023 149.69 153.73 148.81 152.91 1,720,452 +7.71(+5.31%)
Oct 06, 2023 142.34 147.00 141.32 145.21 1,759,021 +3.70(+2.61%)
Oct 05, 2023 141.63 144.26 141.27 141.51 1,696,033 -1.32(-0.92%)
Oct 04, 2023 146.56 146.80 141.21 142.82 2,913,254 -6.22(-4.17%)
Oct 03, 2023 147.83 149.28 147.36 149.04 1,689,911 +0.38(+0.25%)
Oct 02, 2023 152.60 153.12 147.51 148.66 1,536,491 -3.87(-2.54%)
Sep 29, 2023 155.99 156.71 151.53 152.53 1,872,583 -3.63(-2.32%)
Sep 28, 2023 156.98 158.06 155.12 156.16 2,609,382 -1.40(-0.89%)
Sep 27, 2023 154.22 158.31 153.14 157.56 3,113,241 +5.98(+3.95%)
Sep 26, 2023 149.87 152.56 149.03 151.57 1,971,026 +0.10(+0.07%)
Sep 25, 2023 150.07 151.74 150.85 151.47 1,310,767 +1.81(+1.21%)
Sep 22, 2023 151.69 152.62 149.54 149.66 1,548,190 -0.81(-0.54%)
Sep 21, 2023 156.35 156.46 150.22 150.47 1,809,269 -5.33(-3.42%)
Sep 20, 2023 157.46 159.49 155.55 155.80 1,631,041 -2.75(-1.74%)
Sep 19, 2023 164.08 164.18 157.70 158.55 1,611,535 -3.55(-2.19%)
Sep 18, 2023 161.68 162.46 159.77 162.10 1,325,291 +2.24(+1.40%)
Sep 15, 2023 162.41 163.32 159.77 159.86 2,779,371 -4.08(-2.49%)
Sep 14, 2023 161.66 164.49 161.16 163.94 2,681,311 +4.41(+2.76%)
Sep 13, 2023 160.78 161.34 156.58 159.53 2,465,458 -0.80(-0.50%)
Sep 12, 2023 158.74 161.13 158.42 160.33 1,340,551 +3.28(+2.09%)
Sep 11, 2023 161.00 161.93 155.86 157.05 1,698,934 -2.56(-1.60%)
Sep 08, 2023 159.04 160.72 158.03 159.60 1,648,973 +2.18(+1.38%)
Sep 07, 2023 156.86 158.88 156.43 157.43 1,969,969 +0.52(+0.33%)
Sep 06, 2023 156.12 158.04 155.70 156.91 1,438,331 -0.02(-0.01%)
Sep 05, 2023 157.33 159.04 156.62 156.93 1,300,212 +0.63(+0.40%)
Sep 01, 2023 155.75 156.94 154.79 156.30 1,485,170 +2.69(+1.75%)
Aug 31, 2023 154.28 154.28 152.05 153.62 1,836,939 -0.20(-0.13%)
Aug 30, 2023 154.37 154.48 153.38 153.82 803,021 +0.02(+0.01%)
Aug 29, 2023 152.89 153.93 151.38 153.80 969,437 +1.28(+0.84%)
Aug 28, 2023 150.84 152.70 150.07 152.51 1,156,784 +2.77(+1.85%)
Aug 25, 2023 150.23 150.60 148.06 149.74 1,097,604 +0.58(+0.39%)
Aug 24, 2023 148.56 150.39 147.63 149.16 1,417,913 -0.80(-0.53%)
Aug 23, 2023 149.52 150.23 147.45 149.96 1,622,885 -1.19(-0.79%)
Aug 22, 2023 152.78 153.38 150.96 151.15 1,262,747 -1.64(-1.07%)
Aug 21, 2023 155.66 157.08 152.39 152.79 1,491,813 -1.88(-1.21%)
Aug 18, 2023 151.89 154.96 151.83 154.67 1,023,344 +1.26(+0.82%)
Aug 17, 2023 154.79 156.49 153.02 153.41 1,210,070 +1.53(+1.01%)
Aug 16, 2023 155.34 156.33 151.75 151.88 1,623,941 -2.80(-1.81%)
Aug 15, 2023 155.15 155.74 153.22 154.68 1,100,355 -1.59(-1.02%)
Aug 14, 2023 156.20 156.54 154.84 156.27 1,467,448 -0.51(-0.32%)
Aug 11, 2023 155.68 157.16 155.00 156.78 1,024,677 +1.10(+0.71%)
Aug 10, 2023 155.90 157.21 154.51 155.68 1,066,141 +0.17(+0.11%)
Aug 09, 2023 154.00 156.90 153.56 155.51 1,863,069 +2.97(+1.95%)
Aug 08, 2023 148.41 153.34 147.20 152.53 1,583,549 +1.56(+1.03%)
Aug 07, 2023 151.69 152.53 150.26 150.97 1,229,048 -1.09(-0.72%)
Aug 04, 2023 151.70 153.78 151.22 152.07 1,690,157 +0.99(+0.66%)
Aug 03, 2023 148.96 153.85 148.26 151.07 1,692,163 +2.47(+1.66%)
Aug 02, 2023 148.71 150.34 146.56 148.61 1,766,795 -2.13(-1.41%)
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.