Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 225.00 233.00 225.00 231.63 8,729,610 +7.20(+3.21%)
Nov 29, 2023 223.35 224.99 221.34 224.43 5,419,129 +2.06(+0.93%)
Nov 28, 2023 222.01 224.80 219.41 222.37 7,811,071 +3.07(+1.40%)
Nov 27, 2023 218.81 219.53 217.66 219.30 3,688,606 -0.70(-0.32%)
Nov 24, 2023 220.61 221.59 218.96 220.00 2,312,135 +0.09(+0.04%)
Nov 22, 2023 218.00 221.50 217.70 219.91 5,386,316 +1.64(+0.75%)
Nov 21, 2023 216.50 219.38 216.07 218.27 5,357,538 +0.56(+0.26%)
Nov 20, 2023 211.01 218.88 210.94 217.71 11,568,286 +9.67(+4.65%)
Nov 17, 2023 208.36 209.42 206.82 208.04 3,568,547 +1.44(+0.70%)
Nov 16, 2023 207.50 207.89 204.81 206.60 4,648,444 -2.11(-1.01%)
Nov 15, 2023 208.21 211.09 207.60 208.71 5,197,318 +1.24(+0.60%)
Nov 14, 2023 207.25 208.56 205.98 207.47 7,258,673 +2.93(+1.43%)
Nov 13, 2023 203.49 206.85 202.51 204.54 13,027,069 +7.89(+4.01%)
Nov 10, 2023 195.00 197.26 194.21 196.65 4,790,127 +3.32(+1.72%)
Nov 09, 2023 193.03 197.07 192.56 193.33 4,572,162 +1.50(+0.78%)
Nov 08, 2023 191.45 192.44 190.13 191.83 2,983,661 +0.42(+0.22%)
Nov 07, 2023 192.17 192.17 189.57 191.41 4,011,221 -1.54(-0.80%)
Nov 06, 2023 195.88 196.15 192.46 192.95 4,221,272 -2.10(-1.08%)
Nov 03, 2023 194.00 197.14 193.71 195.05 4,485,099 +3.04(+1.58%)
Nov 02, 2023 190.90 192.94 190.34 192.01 4,311,584 +2.63(+1.39%)
Nov 01, 2023 189.69 190.78 187.50 189.38 5,829,966 +2.56(+1.37%)
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%)
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.