Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 183.38 187.29 181.32 186.82 5,042,742 +4.47(+2.45%)
Oct 30, 2023 179.42 184.16 179.42 182.35 5,505,350 +2.66(+1.48%)
Oct 27, 2023 180.00 182.33 179.01 179.69 4,606,347 +0.60(+0.34%)
Oct 26, 2023 177.11 182.95 176.53 179.09 6,960,253 +1.36(+0.77%)
Oct 25, 2023 186.00 187.00 176.25 177.73 13,799,433 -4.63(-2.54%)
Oct 24, 2023 183.21 184.35 181.80 182.36 4,640,704 +1.33(+0.73%)
Oct 23, 2023 179.44 183.72 178.43 181.03 4,144,189 +0.99(+0.55%)
Oct 20, 2023 182.68 183.39 179.85 180.04 4,523,524 -2.75(-1.50%)
Oct 19, 2023 185.50 187.05 182.54 182.79 4,040,244 -2.90(-1.56%)
Oct 18, 2023 187.22 190.25 185.05 185.69 6,265,112 +0.09(+0.05%)
Oct 17, 2023 183.75 188.33 183.30 185.60 5,119,281 +0.67(+0.36%)
Oct 16, 2023 185.91 186.23 182.50 184.93 4,699,422 +0.02(+0.01%)
Oct 13, 2023 186.27 187.29 183.18 184.91 8,222,751 -6.39(-3.34%)
Oct 12, 2023 195.10 195.70 189.96 191.30 5,652,963 -4.77(-2.43%)
Oct 11, 2023 195.47 199.62 194.27 196.07 7,390,431 +2.54(+1.31%)
Oct 10, 2023 190.01 194.30 188.76 193.53 8,058,687 +5.04(+2.67%)
Oct 09, 2023 188.00 189.49 185.68 188.49 4,574,867 +1.11(+0.59%)
Oct 06, 2023 185.37 188.64 182.55 187.38 5,364,278 +1.09(+0.59%)
Oct 05, 2023 186.16 188.09 184.13 186.29 4,330,063 -0.44(-0.24%)
Oct 04, 2023 188.85 190.63 184.34 186.73 7,418,090 -2.19(-1.16%)
Oct 03, 2023 188.63 192.49 188.20 188.92 7,282,802 +1.09(+0.58%)
Oct 02, 2023 191.47 192.44 186.93 187.83 5,237,716 -3.85(-2.01%)
Sep 29, 2023 191.92 192.95 190.17 191.68 5,158,408 +1.25(+0.66%)
Sep 28, 2023 193.70 195.26 190.03 190.43 8,001,233 -5.03(-2.57%)
Sep 27, 2023 196.01 196.40 192.77 195.46 4,012,196 -0.18(-0.09%)
Sep 26, 2023 197.79 199.39 195.42 195.64 3,664,709 -3.14(-1.58%)
Sep 25, 2023 196.84 198.87 197.34 198.78 3,525,262 +1.07(+0.54%)
Sep 22, 2023 199.96 200.74 197.14 197.71 4,452,384 -2.24(-1.12%)
Sep 21, 2023 201.00 203.60 199.71 199.95 4,747,841 -2.42(-1.20%)
Sep 20, 2023 205.87 206.25 202.31 202.37 3,740,760 -2.11(-1.03%)
Sep 19, 2023 205.40 205.66 202.39 204.48 4,053,311 -0.64(-0.31%)
Sep 18, 2023 207.91 207.91 204.98 205.12 4,297,083 -2.99(-1.44%)
Sep 15, 2023 209.28 209.83 206.88 208.11 4,671,966 -0.94(-0.45%)
Sep 14, 2023 209.14 210.44 208.10 209.05 3,974,476 +0.65(+0.31%)
Sep 13, 2023 210.00 212.18 207.75 208.40 3,535,846 -2.25(-1.07%)
Sep 12, 2023 209.35 212.26 208.58 210.65 3,255,654 -0.36(-0.17%)
Sep 11, 2023 213.76 214.20 208.77 211.01 4,520,551 -0.26(-0.12%)
Sep 08, 2023 215.82 216.00 210.51 211.27 5,759,433 -4.78(-2.21%)
Sep 07, 2023 217.50 220.55 214.86 216.05 4,928,778 -1.90(-0.87%)
Sep 06, 2023 221.77 222.79 216.43 217.95 4,232,376 -4.62(-2.08%)
Sep 05, 2023 223.10 224.09 221.20 222.57 3,263,569 -0.83(-0.37%)
Sep 01, 2023 226.00 226.23 221.95 223.40 3,658,375 -0.63(-0.28%)
Aug 31, 2023 229.33 230.43 222.93 224.03 6,951,123 -4.82(-2.11%)
Aug 30, 2023 227.08 231.17 226.65 228.85 3,327,115 +1.60(+0.70%)
Aug 29, 2023 225.88 229.40 225.66 227.25 3,709,922 +0.19(+0.08%)
Aug 28, 2023 224.21 227.45 223.29 227.06 4,640,721 +3.65(+1.63%)
Aug 25, 2023 218.41 223.77 212.88 223.41 12,352,483 +6.10(+2.81%)
Aug 24, 2023 222.51 224.20 217.09 217.31 9,134,740 -11.27(-4.93%)
Aug 23, 2023 230.00 230.54 227.10 228.58 2,958,154 -1.49(-0.65%)
Aug 22, 2023 228.08 230.48 226.93 230.07 3,012,588 +2.85(+1.25%)
Aug 21, 2023 226.80 227.69 225.10 227.22 2,733,762 +0.57(+0.25%)
Aug 18, 2023 222.23 226.79 221.68 226.65 3,583,169 +2.11(+0.94%)
Aug 17, 2023 230.57 231.64 224.26 224.54 4,357,115 -5.41(-2.35%)
Aug 16, 2023 231.50 234.67 229.60 229.95 2,271,578 -2.31(-0.99%)
Aug 15, 2023 235.00 235.56 231.54 232.26 3,201,327 -4.45(-1.88%)
Aug 14, 2023 237.00 238.65 235.75 236.71 2,486,788 +0.99(+0.42%)
Aug 11, 2023 237.61 238.26 235.12 235.72 2,652,075 -2.54(-1.07%)
Aug 10, 2023 238.45 241.58 237.04 238.26 3,709,127 +0.40(+0.17%)
Aug 09, 2023 238.54 241.24 236.41 237.86 4,043,710 -0.18(-0.08%)
Aug 08, 2023 236.52 240.73 236.00 238.04 5,148,585 -0.21(-0.09%)
Aug 07, 2023 232.74 238.98 232.74 238.25 6,066,851 +6.89(+2.98%)
Aug 04, 2023 232.29 234.91 230.08 231.36 3,500,709 +0.00(+0.00%)
Aug 03, 2023 231.00 233.58 230.40 231.36 3,284,798 -0.02(-0.01%)
Aug 02, 2023 234.99 236.68 230.69 231.38 5,329,446 -6.63(-2.79%)
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.