Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 177.66 180.99 173.75 179.84 1,690,109 +4.84(+2.77%)
Nov 29, 2023 182.00 182.98 174.58 175.00 1,742,637 -4.85(-2.70%)
Nov 28, 2023 178.52 181.80 177.64 179.85 1,179,925 +0.97(+0.54%)
Nov 27, 2023 175.00 180.50 174.61 178.88 1,372,826 +3.83(+2.19%)
Nov 24, 2023 175.27 176.76 174.00 175.05 232,545 +0.05(+0.03%)
Nov 22, 2023 172.02 176.99 170.76 175.00 1,380,257 +4.40(+2.58%)
Nov 21, 2023 171.06 173.04 169.46 170.60 574,311 -1.99(-1.15%)
Nov 20, 2023 170.00 172.93 168.28 172.59 1,420,073 +2.89(+1.70%)
Nov 17, 2023 169.50 169.93 167.00 169.70 780,394 +1.15(+0.68%)
Nov 16, 2023 169.00 172.00 166.86 168.55 1,020,311 -2.67(-1.56%)
Nov 15, 2023 165.00 173.85 162.14 171.22 1,494,726 +7.53(+4.60%)
Nov 14, 2023 160.00 164.97 159.22 163.69 1,290,928 +8.86(+5.72%)
Nov 13, 2023 156.20 161.42 150.10 154.83 3,725,404 +14.71(+10.50%)
Nov 10, 2023 135.43 142.13 133.50 140.12 1,145,867 +4.57(+3.37%)
Nov 09, 2023 144.55 144.97 135.45 135.55 653,707 -5.44(-3.86%)
Nov 08, 2023 146.00 147.71 140.29 140.99 1,412,971 -1.01(-0.71%)
Nov 07, 2023 137.71 144.43 133.20 142.00 1,263,065 +12.08(+9.30%)
Nov 06, 2023 133.27 133.59 128.62 129.92 560,607 -2.04(-1.55%)
Nov 03, 2023 127.00 132.31 125.28 131.96 874,573 +4.29(+3.36%)
Nov 02, 2023 130.19 130.73 126.00 127.67 673,010 +0.41(+0.32%)
Nov 01, 2023 130.00 130.18 125.00 127.26 576,340 -2.73(-2.10%)
Oct 31, 2023 130.00 130.41 127.04 129.99 754,479 +0.02(+0.02%)
Oct 30, 2023 131.70 133.60 128.87 129.97 630,813 +0.73(+0.56%)
Oct 27, 2023 128.10 130.16 125.56 129.24 579,127 +3.72(+2.96%)
Oct 26, 2023 129.00 131.36 122.13 125.52 799,370 -3.14(-2.44%)
Oct 25, 2023 138.04 138.04 127.80 128.66 507,059 -9.83(-7.10%)
Oct 24, 2023 138.52 143.75 136.25 138.49 533,523 +0.72(+0.52%)
Oct 23, 2023 130.32 138.47 128.85 137.77 1,011,916 +5.76(+4.36%)
Oct 20, 2023 137.36 137.76 129.65 132.01 1,514,234 -6.87(-4.95%)
Oct 19, 2023 141.13 141.76 136.73 138.88 754,355 -0.39(-0.28%)
Oct 18, 2023 143.99 144.85 139.22 139.27 404,298 -5.34(-3.69%)
Oct 17, 2023 143.22 146.39 142.45 144.61 940,935 -1.02(-0.70%)
Oct 16, 2023 142.02 149.43 139.74 145.63 551,349 +5.55(+3.96%)
Oct 13, 2023 142.24 143.56 138.41 140.08 791,483 -4.47(-3.09%)
Oct 12, 2023 147.32 148.77 142.13 144.55 564,665 -3.52(-2.38%)
Oct 11, 2023 152.53 153.23 146.98 148.07 778,678 -1.57(-1.05%)
Oct 10, 2023 152.25 155.01 149.46 149.64 761,788 -2.38(-1.57%)
Oct 09, 2023 149.99 154.68 146.13 152.02 1,159,210 -6.60(-4.16%)
Oct 06, 2023 150.14 160.57 149.44 158.62 372,229 +6.00(+3.93%)
Oct 05, 2023 154.77 155.77 150.98 152.62 343,527 -2.43(-1.57%)
Oct 04, 2023 154.21 156.04 151.32 155.05 300,539 +3.09(+2.03%)
Oct 03, 2023 159.20 159.50 150.78 151.96 358,927 -9.03(-5.61%)
Oct 02, 2023 158.78 163.47 158.00 160.99 495,090 +1.77(+1.11%)
Sep 29, 2023 160.73 164.19 158.54 159.22 353,490 +0.35(+0.22%)
Sep 28, 2023 151.13 159.38 150.22 158.87 466,964 +5.82(+3.80%)
Sep 27, 2023 151.64 154.07 150.33 153.05 476,829 +2.28(+1.51%)
Sep 26, 2023 154.00 156.60 150.62 150.77 576,738 -4.85(-3.12%)
Sep 25, 2023 155.24 156.10 154.96 155.62 571,576 -1.38(-0.88%)
Sep 22, 2023 160.00 162.99 156.46 157.00 549,028 -1.43(-0.90%)
Sep 21, 2023 156.15 159.16 155.41 158.43 678,612 -0.01(-0.01%)
Sep 20, 2023 160.17 163.18 158.24 158.44 342,601 -1.64(-1.02%)
Sep 19, 2023 161.20 162.13 157.28 160.08 526,510 -1.91(-1.18%)
Sep 18, 2023 160.98 163.88 160.98 161.99 287,580 -1.39(-0.85%)
Sep 15, 2023 162.70 163.89 160.07 163.38 521,751 -0.69(-0.42%)
Sep 14, 2023 165.17 166.64 158.33 164.07 967,227 -1.29(-0.78%)
Sep 13, 2023 167.16 170.60 165.18 165.36 344,879 -3.03(-1.80%)
Sep 12, 2023 170.02 172.21 163.00 168.39 910,721 -7.27(-4.14%)
Sep 11, 2023 171.77 176.85 170.16 175.66 486,659 +4.46(+2.61%)
Sep 08, 2023 174.69 176.13 170.60 171.20 346,279 -2.44(-1.41%)
Sep 07, 2023 168.69 174.64 166.10 173.64 491,208 +0.93(+0.54%)
Sep 06, 2023 172.35 174.83 169.54 172.71 405,984 -1.53(-0.88%)
Sep 05, 2023 176.59 178.66 173.11 174.24 405,262 -2.35(-1.33%)
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.