Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 01, 2023 140.47 143.52 139.52 141.07 6,147,171 +0.51(+0.36%)
Nov 30, 2023 141.18 143.60 139.12 140.56 9,536,828 +1.00(+0.72%)
Nov 29, 2023 146.23 146.72 136.65 139.56 12,127,865 -6.04(-4.15%)
Nov 28, 2023 144.32 146.77 144.28 145.60 2,231,486 +1.09(+0.75%)
Nov 27, 2023 144.66 145.12 143.07 144.51 2,155,070 -0.90(-0.62%)
Nov 24, 2023 144.68 146.24 144.28 145.41 804,200 +1.01(+0.70%)
Nov 22, 2023 141.44 144.67 140.76 144.40 1,579,383 +0.08(+0.06%)
Nov 21, 2023 143.80 144.64 142.81 144.32 1,523,993 -0.18(-0.12%)
Nov 20, 2023 144.93 145.85 144.48 144.50 2,844,366 +0.05(+0.03%)
Nov 17, 2023 143.00 145.29 142.22 144.45 2,420,827 +2.99(+2.11%)
Nov 16, 2023 142.45 143.41 140.60 141.46 3,680,820 -2.71(-1.88%)
Nov 15, 2023 142.95 145.29 142.91 144.17 2,226,244 +0.41(+0.29%)
Nov 14, 2023 143.11 144.14 142.39 143.76 2,980,993 +1.08(+0.76%)
Nov 13, 2023 141.60 142.89 141.21 142.68 2,408,053 +1.09(+0.77%)
Nov 10, 2023 141.81 141.90 140.03 141.59 3,468,765 +1.39(+0.99%)
Nov 09, 2023 141.42 142.36 140.03 140.20 3,820,936 -0.57(-0.40%)
Nov 08, 2023 142.15 143.19 140.64 140.77 3,704,016 -2.18(-1.53%)
Nov 07, 2023 143.50 144.13 141.70 142.95 4,455,166 -2.79(-1.91%)
Nov 06, 2023 147.79 148.17 145.58 145.74 1,807,444 -0.52(-0.36%)
Nov 03, 2023 147.17 147.74 145.20 146.26 6,376,732 -1.50(-1.02%)
Nov 02, 2023 141.99 148.15 141.67 147.76 3,760,548 +5.51(+3.87%)
Nov 01, 2023 144.71 145.15 142.14 142.25 6,596,852 -2.15(-1.49%)
Oct 31, 2023 145.19 145.90 143.55 144.40 4,663,592 -0.77(-0.53%)
Oct 30, 2023 144.02 145.42 143.37 145.17 6,849,117 +1.88(+1.31%)
Oct 27, 2023 150.79 150.94 142.76 143.29 8,713,586 -9.89(-6.46%)
Oct 26, 2023 153.62 154.04 152.31 153.18 7,910,283 -1.22(-0.79%)
Oct 25, 2023 155.16 155.69 154.11 154.40 6,290,692 -0.82(-0.53%)
Oct 24, 2023 160.71 161.57 154.83 155.22 14,844,486 -6.08(-3.77%)
Oct 23, 2023 163.40 166.50 160.47 161.30 11,091,021 -1.72(-1.06%)
Oct 20, 2023 165.13 166.18 161.27 163.02 2,211,355 -3.06(-1.84%)
Oct 19, 2023 164.22 167.75 162.85 166.08 1,877,345 +1.11(+0.67%)
Oct 18, 2023 165.59 167.25 163.81 164.97 2,127,200 +0.95(+0.58%)
Oct 17, 2023 161.11 164.32 161.10 164.02 1,423,520 +2.61(+1.62%)
Oct 16, 2023 162.36 162.84 160.82 161.41 1,459,918 +0.43(+0.27%)
Oct 13, 2023 159.10 162.13 158.01 160.98 1,665,912 +4.63(+2.96%)
Oct 12, 2023 156.69 158.27 155.50 156.35 1,731,143 +1.37(+0.88%)
Oct 11, 2023 152.01 155.24 151.82 154.98 2,148,783 +1.33(+0.87%)
Oct 10, 2023 153.00 154.86 152.10 153.65 1,152,523 +0.27(+0.18%)
Oct 09, 2023 150.15 154.20 149.27 153.38 1,715,192 +7.73(+5.31%)
Oct 06, 2023 142.78 147.46 141.75 145.65 1,753,644 +3.71(+2.61%)
Oct 05, 2023 142.06 144.70 141.70 141.94 1,690,848 -1.32(-0.92%)
Oct 04, 2023 147.01 147.25 141.64 143.26 2,904,348 -6.24(-4.17%)
Oct 03, 2023 148.28 149.74 147.81 149.50 1,684,745 +0.38(+0.25%)
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.