Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 132.38 132.94 131.74 132.19 2,038,709 +0.30(+0.23%)
Dec 28, 2023 133.14 133.72 131.84 131.89 1,840,684 -1.85(-1.38%)
Dec 27, 2023 134.24 135.01 133.25 133.73 1,811,969 -1.01(-0.75%)
Dec 26, 2023 134.13 135.11 133.56 134.75 1,553,575 +1.65(+1.24%)
Dec 22, 2023 134.66 134.84 132.96 133.10 1,412,308 -0.23(-0.17%)
Dec 21, 2023 133.38 134.37 132.32 133.33 3,258,805 +0.22(+0.16%)
Dec 20, 2023 133.33 135.71 132.87 133.11 3,389,406 +0.27(+0.20%)
Dec 19, 2023 130.58 132.87 130.48 132.84 2,893,573 +2.48(+1.90%)
Dec 18, 2023 130.37 132.07 129.79 130.36 3,009,290 +1.42(+1.10%)
Dec 15, 2023 127.02 129.25 126.80 128.94 9,718,218 -0.24(-0.19%)
Dec 14, 2023 127.08 129.44 125.35 129.18 4,290,875 +2.93(+2.32%)
Dec 13, 2023 124.11 126.51 122.50 126.25 3,076,652 +1.93(+1.55%)
Dec 12, 2023 124.18 124.59 122.98 124.32 3,509,692 -1.18(-0.94%)
Dec 11, 2023 124.14 126.45 123.86 125.50 2,998,325 +1.08(+0.87%)
Dec 08, 2023 124.52 125.49 122.41 124.42 4,132,376 +0.70(+0.56%)
Dec 07, 2023 125.04 125.83 123.18 123.73 3,728,907 -0.38(-0.30%)
Dec 06, 2023 125.93 126.94 123.74 124.10 2,973,365 -2.68(-2.11%)
Dec 05, 2023 127.68 129.64 126.59 126.78 3,509,719 -0.73(-0.58%)
Dec 04, 2023 127.98 130.43 126.98 127.52 4,877,959 -1.25(-0.97%)
Dec 01, 2023 127.58 130.32 126.83 128.77 4,791,672 +0.81(+0.63%)
Nov 30, 2023 121.84 128.82 121.53 127.97 9,210,838 +6.62(+5.46%)
Nov 29, 2023 122.12 122.98 120.43 121.34 6,919,654 +4.19(+3.58%)
Nov 28, 2023 117.70 118.38 116.89 117.15 1,940,341 -0.33(-0.28%)
Nov 27, 2023 117.38 118.02 116.47 117.48 2,464,875 -0.30(-0.25%)
Nov 24, 2023 117.45 119.18 117.15 117.78 1,182,081 +0.62(+0.53%)
Nov 22, 2023 115.06 117.36 114.11 117.16 2,227,951 +0.59(+0.51%)
Nov 21, 2023 116.66 117.29 115.59 116.57 2,053,761 -0.70(-0.59%)
Nov 20, 2023 115.74 118.16 115.74 117.26 2,897,458 +1.73(+1.50%)
Nov 17, 2023 113.35 116.54 113.35 115.53 3,378,625 +2.82(+2.50%)
Nov 16, 2023 112.63 113.92 111.10 112.72 4,592,584 -0.90(-0.79%)
Nov 15, 2023 112.70 115.03 112.40 113.62 3,255,494 +0.46(+0.41%)
Nov 14, 2023 112.46 113.67 112.31 113.16 2,447,599 +0.86(+0.76%)
Nov 13, 2023 111.66 112.78 111.42 112.30 1,512,367 +0.70(+0.63%)
Nov 10, 2023 110.19 111.75 109.93 111.60 2,469,431 +2.76(+2.54%)
Nov 09, 2023 110.00 111.10 108.75 108.84 1,831,324 -1.16(-1.06%)
Nov 08, 2023 111.22 112.04 109.81 110.00 2,944,236 -2.02(-1.80%)
Nov 07, 2023 113.46 113.60 111.38 112.02 2,216,573 -2.94(-2.56%)
Nov 06, 2023 115.34 116.20 114.45 114.96 2,525,365 +0.06(+0.05%)
Nov 03, 2023 115.85 116.42 113.40 114.90 2,566,564 -1.31(-1.13%)
Nov 02, 2023 114.28 116.60 114.12 116.21 2,609,141 +2.00(+1.75%)
Nov 01, 2023 112.99 115.19 111.90 114.21 3,398,064 +1.99(+1.77%)
Oct 31, 2023 112.58 113.36 110.60 112.22 3,678,273 +1.60(+1.45%)
Oct 30, 2023 110.40 111.67 108.08 110.62 3,247,211 +1.48(+1.36%)
Oct 27, 2023 109.34 110.25 106.10 109.13 5,300,763 +0.82(+0.75%)
Oct 26, 2023 108.08 108.75 106.34 108.32 3,575,479 -0.63(-0.58%)
Oct 25, 2023 110.31 111.06 108.68 108.95 2,623,670 -1.17(-1.06%)
Oct 24, 2023 111.69 111.85 110.08 110.12 2,370,545 -1.10(-0.99%)
Oct 23, 2023 111.47 111.75 110.20 111.22 2,504,049 -0.48(-0.43%)
Oct 20, 2023 113.48 114.14 111.32 111.70 2,711,089 -1.62(-1.43%)
Oct 19, 2023 114.27 114.47 112.77 113.32 2,125,924 -1.04(-0.91%)
Oct 18, 2023 112.34 114.88 112.13 114.37 3,302,785 +2.30(+2.05%)
Oct 17, 2023 109.87 112.13 109.87 112.06 2,512,512 +2.10(+1.91%)
Oct 16, 2023 109.69 110.83 109.27 109.97 2,795,467 +1.16(+1.07%)
Oct 13, 2023 110.64 110.91 108.69 108.81 3,449,122 -0.15(-0.14%)
Oct 12, 2023 111.09 111.17 108.11 108.96 2,009,401 -1.36(-1.23%)
Oct 11, 2023 109.61 110.67 108.38 110.31 2,069,033 -0.26(-0.23%)
Oct 10, 2023 109.06 111.16 108.55 110.57 2,706,114 +1.16(+1.06%)
Oct 09, 2023 109.26 109.85 107.57 109.41 2,815,282 +1.99(+1.85%)
Oct 06, 2023 108.72 109.03 106.45 107.42 2,668,773 -0.28(-0.26%)
Oct 05, 2023 107.02 109.37 106.83 107.71 3,258,825 -0.99(-0.91%)
Oct 04, 2023 111.33 111.47 106.90 108.70 4,537,667 -5.06(-4.45%)
Oct 03, 2023 116.09 116.62 112.28 113.76 3,036,386 -3.33(-2.85%)
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.