Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 131.96 132.90 130.96 131.19 2,985,345 -1.86(-1.40%)
Dec 28, 2023 131.98 133.08 131.37 133.05 1,984,478 +0.99(+0.75%)
Dec 27, 2023 131.74 132.07 130.67 132.06 2,758,258 +0.71(+0.54%)
Dec 26, 2023 130.36 131.76 130.36 131.35 1,235,499 +1.04(+0.80%)
Dec 22, 2023 129.00 131.11 128.74 130.30 2,399,314 +1.42(+1.10%)
Dec 21, 2023 130.16 130.28 127.17 128.89 3,309,459 +0.48(+0.38%)
Dec 20, 2023 131.84 132.35 128.33 128.41 3,503,633 -3.23(-2.45%)
Dec 19, 2023 131.78 132.48 131.08 131.63 2,654,729 +1.05(+0.81%)
Dec 18, 2023 132.45 132.87 130.29 130.58 3,864,964 -1.55(-1.18%)
Dec 15, 2023 134.08 134.59 131.28 132.13 8,594,215 -1.96(-1.46%)
Dec 14, 2023 129.54 134.48 128.69 134.09 9,758,339 +7.71(+6.10%)
Dec 13, 2023 119.66 126.57 119.43 126.39 6,012,058 +7.01(+5.87%)
Dec 12, 2023 118.94 120.33 118.64 119.38 4,292,691 +0.07(+0.06%)
Dec 11, 2023 116.80 119.83 116.76 119.31 5,555,819 +2.10(+1.79%)
Dec 08, 2023 115.95 117.27 115.43 117.20 4,353,810 +0.88(+0.76%)
Dec 07, 2023 116.56 117.08 115.84 116.32 3,142,151 -0.10(-0.08%)
Dec 06, 2023 116.95 117.34 115.90 116.42 3,056,592 +0.39(+0.34%)
Dec 05, 2023 116.37 116.70 115.13 116.03 3,811,850 -1.64(-1.40%)
Dec 04, 2023 114.92 117.72 114.80 117.67 5,510,251 +2.02(+1.75%)
Dec 01, 2023 112.51 115.86 112.24 115.65 4,253,632 +3.26(+2.90%)
Nov 30, 2023 110.57 112.69 109.82 112.39 8,387,199 +1.85(+1.67%)
Nov 29, 2023 110.76 111.42 110.50 110.55 3,314,240 +0.91(+0.83%)
Nov 28, 2023 108.49 109.67 107.85 109.64 3,299,719 +0.23(+0.21%)
Nov 27, 2023 109.32 110.01 108.80 109.40 2,833,419 -0.13(-0.12%)
Nov 24, 2023 109.41 109.56 108.34 109.53 1,313,515 +0.45(+0.41%)
Nov 22, 2023 109.69 109.69 108.33 109.08 2,377,802 +0.91(+0.84%)
Nov 21, 2023 108.27 108.58 107.67 108.17 2,778,595 -0.38(-0.35%)
Nov 20, 2023 107.42 108.63 106.29 108.55 3,431,927 +0.91(+0.85%)
Nov 17, 2023 108.91 109.02 107.13 107.64 3,195,599 -0.20(-0.18%)
Nov 16, 2023 108.28 108.76 107.60 107.84 3,691,348 -0.23(-0.22%)
Nov 15, 2023 106.83 108.62 106.64 108.07 4,724,583 +1.15(+1.08%)
Nov 14, 2023 103.66 107.52 103.33 106.92 5,918,202 +6.70(+6.68%)
Nov 13, 2023 101.64 101.63 99.87 100.22 2,529,288 -2.02(-1.98%)
Nov 10, 2023 102.11 102.44 100.30 102.24 2,439,503 +1.24(+1.23%)
Nov 09, 2023 103.34 103.34 100.87 101.00 3,426,385 -1.81(-1.76%)
Nov 08, 2023 102.31 103.15 102.06 102.81 2,647,077 +0.88(+0.86%)
Nov 07, 2023 102.68 102.98 101.20 101.93 3,162,362 -0.69(-0.67%)
Nov 06, 2023 104.01 105.19 101.54 102.61 3,218,422 -1.58(-1.52%)
Nov 03, 2023 104.74 106.01 103.97 104.20 4,665,509 +1.79(+1.75%)
Nov 02, 2023 101.67 103.15 101.47 102.41 4,634,689 +3.05(+3.07%)
Nov 01, 2023 98.83 99.69 98.14 99.36 2,643,912 +0.83(+0.84%)
Oct 31, 2023 97.59 98.61 96.64 98.53 4,664,552 +1.83(+1.89%)
Oct 30, 2023 96.02 96.89 94.82 96.70 3,669,721 +1.53(+1.60%)
Oct 27, 2023 97.02 97.08 94.51 95.17 4,175,032 -2.26(-2.32%)
Oct 26, 2023 96.64 98.27 96.52 97.43 3,580,418 +0.87(+0.90%)
Oct 25, 2023 98.47 98.66 96.08 96.56 4,160,884 -2.89(-2.91%)
Oct 24, 2023 98.97 100.02 98.63 99.46 3,119,570 +0.87(+0.88%)
Oct 23, 2023 99.09 100.33 98.35 98.58 4,068,500 -1.58(-1.58%)
Oct 20, 2023 100.48 102.64 99.75 100.17 5,747,414 -0.15(-0.15%)
Oct 19, 2023 101.19 102.22 99.82 100.32 6,532,814 -1.76(-1.72%)
Oct 18, 2023 105.24 105.80 101.91 102.08 3,818,986 -3.67(-3.47%)
Oct 17, 2023 107.81 110.66 105.12 105.74 5,500,581 -2.73(-2.52%)
Oct 16, 2023 108.09 108.52 106.61 108.47 3,201,979 +1.24(+1.16%)
Oct 13, 2023 107.71 108.09 106.45 107.23 2,637,111 +0.00(+0.00%)
Oct 12, 2023 109.55 109.91 107.10 107.23 2,366,813 -2.69(-2.45%)
Oct 11, 2023 108.88 110.12 108.66 109.92 3,642,087 +2.02(+1.88%)
Oct 10, 2023 106.91 108.92 106.30 107.89 2,485,287 +0.85(+0.80%)
Oct 09, 2023 105.54 107.63 105.34 107.04 1,859,379 +0.54(+0.51%)
Oct 06, 2023 105.63 107.33 104.59 106.51 2,267,360 -0.12(-0.11%)
Oct 05, 2023 105.86 107.02 105.26 106.62 3,453,316 +0.60(+0.56%)
Oct 04, 2023 105.92 106.14 104.02 106.03 2,761,260 +0.90(+0.86%)
Oct 03, 2023 106.53 106.71 104.57 105.13 2,522,116 -1.96(-1.83%)
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.