Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 137.74 142.61 136.27 142.45 3,904,489 +6.13(+4.50%)
Oct 30, 2023 143.93 144.22 132.19 136.32 5,294,112 -6.94(-4.84%)
Oct 27, 2023 148.88 149.70 142.38 143.26 3,162,611 -7.89(-5.22%)
Oct 26, 2023 153.59 154.43 149.25 151.15 1,162,674 -0.21(-0.14%)
Oct 25, 2023 154.08 154.25 149.59 151.36 1,380,046 -4.54(-2.91%)
Oct 24, 2023 153.76 158.61 152.16 155.90 2,342,416 +4.58(+3.03%)
Oct 23, 2023 149.18 154.19 146.75 151.32 1,552,383 +0.55(+0.36%)
Oct 20, 2023 148.18 154.22 147.05 150.77 3,188,794 -1.20(-0.79%)
Oct 19, 2023 156.50 156.50 150.97 151.97 1,735,463 -1.16(-0.76%)
Oct 18, 2023 156.24 156.40 151.54 153.13 1,421,240 -4.93(-3.12%)
Oct 17, 2023 149.10 158.39 148.46 158.06 2,417,165 +6.77(+4.47%)
Oct 16, 2023 148.68 152.00 145.78 151.29 1,424,481 +3.37(+2.28%)
Oct 13, 2023 148.67 152.26 147.34 147.92 1,720,276 -1.47(-0.98%)
Oct 12, 2023 156.34 156.78 147.76 149.39 2,127,365 -2.11(-1.39%)
Oct 11, 2023 152.92 155.85 149.65 151.50 1,869,262 -0.06(-0.04%)
Oct 10, 2023 143.41 153.17 143.09 151.56 3,128,465 +7.76(+5.40%)
Oct 09, 2023 145.30 147.16 143.03 143.80 2,426,794 -4.76(-3.20%)
Oct 06, 2023 143.01 150.13 142.51 148.56 2,476,974 +3.21(+2.21%)
Oct 05, 2023 152.22 152.50 143.56 145.35 2,998,323 -6.47(-4.26%)
Oct 04, 2023 151.40 152.88 146.61 151.82 3,373,649 +0.57(+0.38%)
Oct 03, 2023 154.65 155.33 149.63 151.25 2,858,040 -5.09(-3.26%)
Oct 02, 2023 160.50 161.99 156.09 156.34 1,620,600 -5.25(-3.25%)
Sep 29, 2023 163.49 165.67 160.52 161.59 1,384,706 +0.09(+0.06%)
Sep 28, 2023 159.10 162.91 157.50 161.50 1,517,846 +2.89(+1.82%)
Sep 27, 2023 161.25 164.50 158.16 158.61 2,007,285 -2.78(-1.72%)
Sep 26, 2023 162.89 164.74 160.73 161.39 1,221,496 -2.95(-1.80%)
Sep 25, 2023 161.75 165.42 163.79 164.34 1,450,135 +1.89(+1.16%)
Sep 22, 2023 168.00 168.38 161.90 162.45 1,536,020 -3.79(-2.28%)
Sep 21, 2023 166.64 168.03 164.48 166.24 1,159,939 -3.00(-1.77%)
Sep 20, 2023 169.45 173.47 168.16 169.24 1,014,370 +0.06(+0.04%)
Sep 19, 2023 167.60 173.65 166.66 169.18 1,448,446 +1.44(+0.86%)
Sep 18, 2023 174.05 174.97 167.41 167.74 1,785,495 -6.31(-3.63%)
Sep 15, 2023 176.69 177.64 171.68 174.05 3,252,696 -2.95(-1.67%)
Sep 14, 2023 175.00 177.59 170.57 177.00 2,679,341 +6.50(+3.81%)
Sep 13, 2023 181.30 182.29 170.17 170.50 2,048,708 -10.44(-5.77%)
Sep 12, 2023 178.00 183.06 177.66 180.94 1,283,422 +1.57(+0.88%)
Sep 11, 2023 185.23 186.68 178.31 179.37 1,942,679 -3.84(-2.10%)
Sep 08, 2023 185.18 187.69 181.17 183.21 2,547,473 +2.71(+1.50%)
Sep 07, 2023 179.49 180.69 173.81 180.50 2,231,872 -1.59(-0.87%)
Sep 06, 2023 189.10 189.70 177.73 182.09 2,257,234 -4.39(-2.35%)
Sep 05, 2023 183.90 190.06 182.61 186.48 1,772,271 +0.11(+0.06%)
Sep 01, 2023 191.27 193.48 183.65 186.37 1,953,646 -2.75(-1.45%)
Aug 31, 2023 186.00 190.93 185.91 189.12 2,153,291 +4.16(+2.25%)
Aug 30, 2023 181.06 186.90 181.06 184.96 1,489,371 +3.35(+1.84%)
Aug 29, 2023 176.65 182.83 175.57 181.61 1,481,085 +4.85(+2.74%)
Aug 28, 2023 177.99 179.41 174.91 176.76 1,327,733 -0.69(-0.39%)
Aug 25, 2023 175.10 178.43 174.62 177.45 1,560,474 +3.03(+1.74%)
Aug 24, 2023 180.89 181.08 173.74 174.42 1,774,736 -6.16(-3.41%)
Aug 23, 2023 176.94 182.38 176.85 180.58 1,875,992 +4.08(+2.31%)
Aug 22, 2023 182.52 183.68 174.23 176.50 2,527,176 -5.20(-2.86%)
Aug 21, 2023 182.00 182.81 176.60 181.70 2,701,778 -0.21(-0.12%)
Aug 18, 2023 180.76 184.87 179.32 181.91 2,303,530 -1.53(-0.83%)
Aug 17, 2023 191.46 191.46 182.46 183.44 2,699,421 -8.45(-4.40%)
Aug 16, 2023 199.30 199.45 191.64 191.89 1,704,861 -7.94(-3.97%)
Aug 15, 2023 209.00 210.20 197.74 199.83 2,082,739 -11.60(-5.49%)
Aug 14, 2023 204.76 213.43 198.00 211.43 1,768,388 +6.56(+3.20%)
Aug 11, 2023 201.96 205.56 201.32 204.87 1,215,622 -0.14(-0.07%)
Aug 10, 2023 204.13 209.29 204.12 205.01 1,695,321 +1.41(+0.69%)
Aug 09, 2023 198.13 209.06 197.67 203.60 2,531,044 +7.50(+3.82%)
Aug 08, 2023 193.76 198.15 193.48 196.10 1,133,839 +0.50(+0.26%)
Aug 07, 2023 193.62 196.16 191.11 195.60 1,442,562 +1.22(+0.63%)
Aug 04, 2023 196.58 200.35 193.00 194.38 1,457,529 -1.86(-0.95%)
Aug 03, 2023 193.57 198.21 193.29 196.24 1,186,605 +1.96(+1.01%)
Aug 02, 2023 198.88 200.00 190.10 194.28 2,530,985 -8.40(-4.14%)
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.