Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 159.31 167.65 158.29 166.83 2,635,352 +8.54(+5.40%)
Oct 30, 2023 157.87 158.77 156.74 158.29 1,488,795 +1.70(+1.09%)
Oct 27, 2023 157.34 158.50 155.87 156.59 1,083,401 -0.97(-0.62%)
Oct 26, 2023 158.74 160.17 157.47 157.56 1,219,614 -0.25(-0.16%)
Oct 25, 2023 159.13 159.73 157.27 157.81 1,155,095 -1.57(-0.99%)
Oct 24, 2023 159.32 160.13 158.51 159.38 1,323,691 +1.09(+0.69%)
Oct 23, 2023 158.52 159.89 157.90 158.29 1,099,854 -0.78(-0.49%)
Oct 20, 2023 160.17 160.72 158.90 159.07 1,333,496 -0.41(-0.26%)
Oct 19, 2023 160.86 162.68 159.42 159.47 1,305,166 -1.90(-1.18%)
Oct 18, 2023 163.58 164.64 161.13 161.37 898,146 -4.02(-2.43%)
Oct 17, 2023 164.25 166.59 163.86 165.39 740,413 -0.02(-0.01%)
Oct 16, 2023 165.20 166.36 163.74 165.41 981,959 +1.67(+1.02%)
Oct 13, 2023 165.53 165.95 162.84 163.74 670,437 -0.87(-0.53%)
Oct 12, 2023 168.23 168.75 163.91 164.61 843,783 -4.23(-2.50%)
Oct 11, 2023 169.36 169.64 167.50 168.83 467,228 +0.62(+0.37%)
Oct 10, 2023 167.44 169.64 166.98 168.22 653,601 +1.44(+0.86%)
Oct 09, 2023 167.99 168.97 166.06 166.77 816,805 -1.85(-1.10%)
Oct 06, 2023 166.60 170.05 165.43 168.62 823,527 +1.09(+0.65%)
Oct 05, 2023 168.63 169.10 166.25 167.53 804,772 -1.16(-0.69%)
Oct 04, 2023 166.08 168.73 164.81 168.69 1,215,093 +4.03(+2.45%)
Oct 03, 2023 164.91 166.84 164.26 164.66 1,177,385 -1.33(-0.80%)
Oct 02, 2023 168.10 168.82 165.21 166.00 955,384 -2.49(-1.48%)
Sep 29, 2023 169.87 170.49 167.74 168.49 1,035,245 +0.13(+0.08%)
Sep 28, 2023 167.78 169.52 167.10 168.35 879,472 +1.39(+0.83%)
Sep 27, 2023 168.74 169.38 166.10 166.96 1,007,591 -1.08(-0.65%)
Sep 26, 2023 170.63 171.50 167.72 168.05 873,595 -3.19(-1.86%)
Sep 25, 2023 170.22 171.56 170.62 171.24 974,800 +0.19(+0.11%)
Sep 22, 2023 171.78 172.97 170.76 171.05 971,799 -0.12(-0.07%)
Sep 21, 2023 175.53 175.53 170.85 171.17 964,819 -5.40(-3.06%)
Sep 20, 2023 176.42 178.14 176.23 176.57 822,621 +1.21(+0.69%)
Sep 19, 2023 174.30 175.76 173.35 175.36 1,093,404 +0.53(+0.30%)
Sep 18, 2023 176.26 176.40 174.59 174.83 848,801 -1.64(-0.93%)
Sep 15, 2023 176.16 177.88 175.70 176.47 3,232,316 +0.29(+0.16%)
Sep 14, 2023 178.82 178.82 169.46 176.18 2,284,596 -2.55(-1.43%)
Sep 13, 2023 180.03 180.61 178.51 178.73 903,576 -1.86(-1.03%)
Sep 12, 2023 181.69 182.70 180.40 180.60 611,049 -1.72(-0.94%)
Sep 11, 2023 180.78 182.93 180.78 182.31 744,756 +1.78(+0.98%)
Sep 08, 2023 179.81 181.89 179.77 180.54 783,741 +0.38(+0.21%)
Sep 07, 2023 180.23 180.97 179.27 180.16 826,723 +0.06(+0.03%)
Sep 06, 2023 180.50 181.18 179.54 180.10 699,788 -0.47(-0.26%)
Sep 05, 2023 181.51 183.07 180.46 180.57 1,383,356 -0.60(-0.33%)
Sep 01, 2023 182.82 183.22 180.73 181.17 618,494 -1.10(-0.60%)
Aug 31, 2023 182.77 183.67 182.03 182.27 1,051,361 -0.06(-0.03%)
Aug 30, 2023 181.88 182.89 181.33 182.33 521,214 +0.81(+0.45%)
Aug 29, 2023 179.23 181.62 178.32 181.52 569,903 +2.10(+1.17%)
Aug 28, 2023 179.38 180.25 178.77 179.42 589,338 +0.45(+0.25%)
Aug 25, 2023 177.80 179.97 177.19 178.97 636,311 +1.60(+0.90%)
Aug 24, 2023 178.20 181.28 176.81 177.37 1,534,877 -1.14(-0.64%)
Aug 23, 2023 179.79 179.92 175.91 178.51 1,308,103 -0.53(-0.29%)
Aug 22, 2023 179.57 179.95 177.40 179.04 631,103 +0.08(+0.04%)
Aug 21, 2023 178.91 179.91 177.55 178.96 776,041 +1.11(+0.62%)
Aug 18, 2023 178.44 179.45 177.25 177.85 1,163,764 -1.63(-0.91%)
Aug 17, 2023 181.40 182.56 179.46 179.48 953,125 -1.30(-0.72%)
Aug 16, 2023 180.75 181.53 179.78 180.78 757,239 +0.44(+0.24%)
Aug 15, 2023 181.97 181.97 180.19 180.34 856,046 -2.28(-1.25%)
Aug 14, 2023 183.09 183.12 181.68 182.62 851,716 -0.20(-0.11%)
Aug 11, 2023 183.84 183.88 182.57 182.82 800,739 -0.63(-0.35%)
Aug 10, 2023 182.46 184.04 182.45 183.45 1,101,479 +1.69(+0.93%)
Aug 09, 2023 183.81 184.68 181.76 181.77 1,032,636 -1.89(-1.03%)
Aug 08, 2023 181.33 184.29 180.78 183.66 997,662 +0.69(+0.38%)
Aug 07, 2023 181.93 183.58 181.41 182.97 681,020 +1.96(+1.08%)
Aug 04, 2023 181.55 184.23 180.55 181.00 1,177,983 +1.03(+0.57%)
Aug 03, 2023 182.59 183.65 179.51 179.97 2,108,809 -3.39(-1.85%)
Aug 02, 2023 184.15 187.74 181.76 183.36 1,457,659 -0.26(-0.14%)
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.