Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 193.17 193.66 191.00 191.80 42,834,100 -1.05(-0.54%)
Dec 28, 2023 193.41 193.92 192.44 192.85 34,144,040 +0.43(+0.22%)
Dec 27, 2023 191.76 192.77 190.37 192.42 48,246,360 +0.10(+0.05%)
Dec 26, 2023 192.88 193.16 192.10 192.32 28,998,244 -0.55(-0.28%)
Dec 22, 2023 194.44 194.67 192.24 192.87 37,290,564 -1.08(-0.55%)
Dec 21, 2023 195.36 196.34 192.77 193.94 46,621,876 -0.15(-0.08%)
Dec 20, 2023 196.16 196.93 194.09 194.09 52,449,744 -2.10(-1.07%)
Dec 19, 2023 195.42 196.21 195.15 196.19 40,813,420 +1.05(+0.54%)
Dec 18, 2023 195.35 195.89 193.66 195.15 58,850,004 -1.67(-0.85%)
Dec 15, 2023 196.78 197.65 196.25 196.82 129,256,632 -0.54(-0.27%)
Dec 14, 2023 197.27 198.87 195.42 197.36 67,041,200 +0.15(+0.08%)
Dec 13, 2023 194.35 197.25 194.11 197.21 69,997,816 +3.24(+1.67%)
Dec 12, 2023 192.35 193.98 191.00 193.97 52,983,688 +1.52(+0.79%)
Dec 11, 2023 192.38 192.76 190.70 192.45 61,135,580 -2.52(-1.29%)
Dec 08, 2023 193.47 195.25 192.94 194.97 53,611,044 +1.43(+0.74%)
Dec 07, 2023 192.90 194.26 192.86 193.54 47,618,176 +1.94(+1.01%)
Dec 06, 2023 193.72 194.01 191.38 191.59 41,216,104 -1.10(-0.57%)
Dec 05, 2023 189.49 193.66 189.46 192.69 66,626,984 +3.97(+2.11%)
Dec 04, 2023 189.26 189.33 186.74 188.71 44,180,900 -1.80(-0.95%)
Dec 01, 2023 189.61 190.84 188.51 190.52 45,878,888 +1.28(+0.68%)
Nov 30, 2023 189.12 189.60 187.48 189.23 48,900,684 +0.58(+0.31%)
Nov 29, 2023 190.18 191.36 188.26 188.65 43,131,636 -1.03(-0.54%)
Nov 28, 2023 189.06 190.36 188.68 189.68 38,515,000 +0.61(+0.32%)
Nov 27, 2023 189.20 189.95 188.19 189.07 40,770,236 -0.18(-0.10%)
Nov 24, 2023 190.15 190.18 188.53 189.25 24,198,988 -1.33(-0.70%)
Nov 22, 2023 190.77 192.20 190.10 190.59 39,789,500 +0.67(+0.35%)
Nov 21, 2023 190.69 190.80 189.02 189.92 38,228,772 -0.81(-0.42%)
Nov 20, 2023 189.17 191.18 189.16 190.73 46,683,112 +1.75(+0.93%)
Nov 17, 2023 189.53 189.66 187.86 188.97 51,135,348 -0.02(-0.01%)
Nov 16, 2023 188.85 190.24 187.94 188.99 54,528,348 +1.69(+0.90%)
Nov 15, 2023 187.14 188.78 187.07 187.30 54,835,340 +0.57(+0.30%)
Nov 14, 2023 186.99 187.40 185.60 186.73 60,288,040 +2.63(+1.43%)
Nov 13, 2023 185.12 185.33 183.51 184.10 44,805,636 -1.52(-0.82%)
Nov 10, 2023 183.27 185.86 182.84 185.62 66,473,156 +4.14(+2.28%)
Nov 09, 2023 182.03 183.18 180.88 181.48 54,060,568 -0.48(-0.26%)
Nov 08, 2023 181.42 182.52 180.66 181.96 49,540,032 +1.06(+0.59%)
Nov 07, 2023 178.27 181.51 178.06 180.89 71,029,840 +2.58(+1.45%)
Nov 06, 2023 175.48 178.52 175.31 178.32 64,438,320 +2.57(+1.46%)
Nov 03, 2023 173.35 175.92 172.47 175.75 80,539,440 -0.91(-0.52%)
Nov 02, 2023 174.63 176.88 174.57 176.67 77,271,264 +3.58(+2.07%)
Nov 01, 2023 170.13 173.34 169.25 173.08 57,324,212 +3.18(+1.87%)
Oct 31, 2023 168.49 170.03 167.04 169.90 45,062,172 +0.48(+0.28%)
Oct 30, 2023 168.16 170.30 168.01 169.42 51,468,404 +2.06(+1.23%)
Oct 27, 2023 166.06 168.10 165.34 167.36 58,799,760 +1.32(+0.80%)
Oct 26, 2023 169.50 170.50 164.83 166.04 70,968,064 -4.19(-2.46%)
Oct 25, 2023 171.00 172.18 169.78 170.23 57,367,584 -2.33(-1.35%)
Oct 24, 2023 172.17 172.79 170.58 172.56 44,020,292 +0.44(+0.25%)
Oct 23, 2023 170.04 173.12 169.06 172.12 56,244,672 +0.12(+0.07%)
Oct 20, 2023 174.42 174.53 171.76 172.00 64,824,092 -2.57(-1.47%)
Oct 19, 2023 175.14 176.94 174.30 174.57 60,692,668 -0.38(-0.22%)
Oct 18, 2023 174.69 176.67 174.22 174.94 55,021,996 -1.30(-0.74%)
Oct 17, 2023 175.75 177.51 173.91 176.25 57,821,532 -1.56(-0.88%)
Oct 16, 2023 175.85 178.16 175.83 177.81 52,755,876 -0.13(-0.07%)
Oct 13, 2023 180.50 181.00 177.23 177.94 51,719,784 -1.85(-1.03%)
Oct 12, 2023 179.15 181.41 178.13 179.79 56,998,752 +0.91(+0.51%)
Oct 11, 2023 177.29 178.93 176.70 178.88 47,749,032 +1.40(+0.79%)
Oct 10, 2023 177.19 178.81 177.04 177.48 44,192,220 -0.60(-0.34%)
Oct 09, 2023 175.91 178.14 174.91 178.08 42,638,820 +1.49(+0.85%)
Oct 06, 2023 172.91 177.08 172.30 176.59 57,961,792 +2.57(+1.48%)
Oct 05, 2023 172.91 174.56 171.80 174.02 48,753,528 +1.24(+0.72%)
Oct 04, 2023 170.22 173.32 170.10 172.78 53,266,728 +1.25(+0.73%)
Oct 03, 2023 171.38 172.75 169.95 171.52 49,735,044 -1.34(-0.78%)
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.