Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 04, 2023 144.00 145.70 143.25 144.87 11,839,323 +0.06(+0.04%)
Dec 01, 2023 143.49 146.50 142.60 144.81 11,906,549 +1.21(+0.84%)
Nov 30, 2023 144.98 146.01 142.03 143.60 16,124,943 -0.31(-0.22%)
Nov 29, 2023 146.39 146.49 143.06 143.91 16,413,390 -1.60(-1.10%)
Nov 28, 2023 144.78 146.52 144.06 145.51 9,750,248 +1.15(+0.80%)
Nov 27, 2023 144.65 144.82 142.85 144.36 9,847,519 -0.54(-0.37%)
Nov 24, 2023 144.30 145.94 144.20 144.90 3,861,045 +0.57(+0.39%)
Nov 22, 2023 141.74 144.39 140.72 144.33 7,217,066 +0.29(+0.20%)
Nov 21, 2023 143.83 144.30 142.70 144.04 6,781,507 -0.34(-0.24%)
Nov 20, 2023 144.63 145.69 144.27 144.38 8,062,412 -0.08(-0.06%)
Nov 17, 2023 142.95 145.19 142.40 144.46 11,077,947 +2.69(+1.90%)
Nov 16, 2023 143.02 143.51 140.74 141.77 14,017,817 -2.28(-1.58%)
Nov 15, 2023 143.36 145.12 142.91 144.05 10,138,556 +0.51(+0.35%)
Nov 14, 2023 142.98 143.99 142.37 143.54 11,340,169 +1.04(+0.73%)
Nov 13, 2023 141.66 142.80 141.37 142.51 8,836,186 +1.04(+0.73%)
Nov 10, 2023 141.80 141.95 140.26 141.47 12,116,103 +1.00(+0.71%)
Nov 09, 2023 141.57 142.42 140.31 140.47 10,462,665 -0.46(-0.32%)
Nov 08, 2023 142.39 143.15 140.77 140.92 12,772,371 -1.99(-1.39%)
Nov 07, 2023 143.65 144.10 141.75 142.91 15,200,746 -2.56(-1.76%)
Nov 06, 2023 147.19 147.78 145.17 145.47 10,743,924 -0.60(-0.41%)
Nov 03, 2023 146.76 147.02 144.63 146.08 13,308,137 -1.14(-0.77%)
Nov 02, 2023 143.04 147.45 142.34 147.22 11,213,673 +4.73(+3.32%)
Nov 01, 2023 144.47 144.50 142.33 142.49 10,998,116 -1.73(-1.20%)
Oct 31, 2023 144.58 145.00 142.73 144.22 14,405,721 -0.36(-0.25%)
Oct 30, 2023 144.15 144.92 142.82 144.57 13,993,455 +1.72(+1.20%)
Oct 27, 2023 149.16 149.68 142.47 142.85 24,783,138 -10.29(-6.72%)
Oct 26, 2023 153.40 153.57 152.04 153.15 10,938,619 -1.11(-0.72%)
Oct 25, 2023 155.31 155.78 153.56 154.25 10,608,170 -0.77(-0.50%)
Oct 24, 2023 159.22 159.41 154.85 155.03 17,872,528 -3.99(-2.51%)
Oct 23, 2023 161.61 162.72 158.59 159.01 16,397,415 -6.09(-3.69%)
Oct 20, 2023 166.66 167.35 164.37 165.10 7,536,484 -2.25(-1.34%)
Oct 19, 2023 166.95 168.41 165.77 167.35 6,646,441 +0.18(+0.11%)
Oct 18, 2023 166.72 167.94 165.84 167.17 6,964,593 +1.32(+0.79%)
Oct 17, 2023 163.12 166.46 162.94 165.85 7,615,750 +2.17(+1.32%)
Oct 16, 2023 163.62 164.09 162.15 163.68 5,501,993 +1.33(+0.82%)
Oct 13, 2023 161.72 163.13 160.62 162.36 8,129,043 +2.80(+1.76%)
Oct 12, 2023 161.57 161.57 159.23 159.56 7,474,279 +0.13(+0.08%)
Oct 11, 2023 163.36 163.37 158.81 159.43 12,701,730 -5.38(-3.27%)
Oct 10, 2023 165.03 165.66 163.96 164.81 6,580,682 -0.18(-0.11%)
Oct 09, 2023 164.65 166.44 163.24 164.99 8,266,015 +4.44(+2.77%)
Oct 06, 2023 162.60 162.66 157.34 160.55 10,297,271 -1.65(-1.02%)
Oct 05, 2023 159.75 163.04 159.72 162.20 8,157,026 +0.85(+0.53%)
Oct 04, 2023 162.99 163.27 159.81 161.35 9,765,234 -3.85(-2.33%)
Oct 03, 2023 164.20 165.62 163.79 165.20 6,232,370 +0.39(+0.23%)
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.