Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 132.75 133.57 131.71 133.09 51,568,924 +0.38(+0.29%)
Oct 30, 2023 129.72 133.47 127.63 132.71 72,451,032 +4.97(+3.89%)
Oct 27, 2023 126.20 130.02 125.52 127.74 125,364,272 +8.17(+6.83%)
Oct 26, 2023 120.63 121.64 118.35 119.57 99,972,512 -1.82(-1.50%)
Oct 25, 2023 126.04 126.34 120.79 121.39 74,451,248 -7.17(-5.58%)
Oct 24, 2023 127.74 128.80 126.34 128.56 46,599,780 +2.00(+1.58%)
Oct 23, 2023 124.63 127.88 123.98 126.56 48,474,088 +1.39(+1.11%)
Oct 20, 2023 128.05 128.17 124.97 125.17 56,406,416 -3.23(-2.52%)
Oct 19, 2023 130.57 132.24 127.47 128.40 60,934,320 +0.27(+0.21%)
Oct 18, 2023 129.90 130.67 127.51 128.13 42,673,576 -3.34(-2.54%)
Oct 17, 2023 130.39 132.58 128.71 131.47 49,331,576 -1.08(-0.81%)
Oct 16, 2023 130.69 133.07 130.52 132.55 42,809,160 +2.76(+2.13%)
Oct 13, 2023 132.98 133.31 128.95 129.79 45,826,172 -2.54(-1.92%)
Oct 12, 2023 132.17 134.48 131.23 132.33 55,557,392 +0.50(+0.38%)
Oct 11, 2023 129.74 132.05 129.61 131.83 40,709,776 +2.35(+1.81%)
Oct 10, 2023 128.82 130.74 128.05 129.48 42,161,856 +1.22(+0.95%)
Oct 09, 2023 126.22 128.79 124.76 128.26 38,755,444 +0.30(+0.23%)
Oct 06, 2023 124.16 128.45 124.13 127.96 46,836,888 +2.00(+1.59%)
Oct 05, 2023 126.71 126.73 124.34 125.96 39,654,988 -1.04(-0.82%)
Oct 04, 2023 126.06 127.36 125.68 127.00 44,366,400 +2.28(+1.83%)
Oct 03, 2023 128.06 128.52 124.25 124.72 51,512,376 -4.74(-3.66%)
Oct 02, 2023 127.28 130.47 126.54 129.46 47,998,080 +2.34(+1.84%)
Sep 29, 2023 128.20 129.15 126.32 127.12 62,429,832 +1.14(+0.90%)
Sep 28, 2023 124.04 126.58 123.04 125.98 54,521,336 +0.00(+0.00%)
Sep 27, 2023 125.76 127.48 124.13 125.98 66,521,852 +0.00(+0.00%)
Sep 26, 2023 130.12 130.39 125.28 125.98 72,969,632 -5.29(-4.03%)
Sep 25, 2023 129.36 131.76 130.70 131.27 45,995,484 +2.15(+1.67%)
Sep 22, 2023 131.11 132.03 128.52 129.12 59,959,952 -0.21(-0.16%)
Sep 21, 2023 131.94 132.24 129.31 129.33 70,370,688 -5.96(-4.41%)
Sep 20, 2023 138.55 139.37 135.20 135.29 46,207,328 -2.34(-1.70%)
Sep 19, 2023 138.70 138.84 135.56 137.63 61,605,064 -2.35(-1.68%)
Sep 18, 2023 140.48 141.75 139.22 139.98 42,810,248 -0.41(-0.29%)
Sep 15, 2023 142.69 143.57 140.09 140.39 102,909,440 -4.33(-2.99%)
Sep 14, 2023 145.08 145.86 142.95 144.72 63,998,000 -0.13(-0.09%)
Sep 13, 2023 140.95 144.98 140.87 144.85 60,399,248 +3.62(+2.56%)
Sep 12, 2023 142.32 143.00 140.61 141.23 42,658,848 -1.87(-1.31%)
Sep 11, 2023 138.75 143.62 138.64 143.10 56,741,164 +4.87(+3.52%)
Sep 08, 2023 136.86 138.85 136.75 138.23 38,366,284 +0.38(+0.28%)
Sep 07, 2023 133.90 138.03 133.16 137.85 48,478,056 +2.49(+1.84%)
Sep 06, 2023 136.32 137.45 134.61 135.36 41,767,132 -1.91(-1.39%)
Sep 05, 2023 137.73 137.80 135.82 137.27 40,606,784 -0.85(-0.62%)
Sep 01, 2023 139.46 139.96 136.88 138.12 40,991,880 +0.11(+0.08%)
Aug 31, 2023 135.06 138.79 135.00 138.01 59,194,868 +2.94(+2.18%)
Aug 30, 2023 134.93 135.68 133.92 135.07 36,122,648 +0.16(+0.12%)
Aug 29, 2023 133.38 135.14 133.25 134.91 38,624,536 +1.77(+1.33%)
Aug 28, 2023 133.78 133.95 131.85 133.14 34,097,656 -0.12(-0.09%)
Aug 25, 2023 132.47 133.87 130.58 133.26 44,147,452 +1.42(+1.08%)
Aug 24, 2023 136.40 136.78 131.83 131.84 43,607,228 -3.68(-2.72%)
Aug 23, 2023 134.50 135.95 133.22 135.52 42,746,200 +1.27(+0.95%)
Aug 22, 2023 135.08 135.65 133.73 134.25 32,914,844 -0.43(-0.32%)
Aug 21, 2023 133.74 135.19 132.71 134.68 41,415,952 +1.46(+1.10%)
Aug 18, 2023 131.62 134.06 131.15 133.22 48,498,820 -0.76(-0.57%)
Aug 17, 2023 135.46 136.09 133.53 133.98 48,332,680 -1.09(-0.81%)
Aug 16, 2023 137.19 137.27 135.01 135.07 41,646,992 -2.60(-1.89%)
Aug 15, 2023 140.05 141.28 137.23 137.67 42,755,968 -2.90(-2.06%)
Aug 14, 2023 138.30 140.59 137.75 140.57 47,136,500 +2.16(+1.56%)
Aug 11, 2023 137.40 139.33 137.00 138.41 42,905,976 -0.15(-0.11%)
Aug 10, 2023 139.07 140.41 137.49 138.56 58,936,368 +0.71(+0.52%)
Aug 09, 2023 139.97 140.32 137.10 137.85 50,061,248 -2.09(-1.49%)
Aug 08, 2023 140.62 140.80 138.42 139.94 51,685,764 -2.28(-1.60%)
Aug 07, 2023 140.99 142.54 138.95 142.22 71,188,912 +2.65(+1.90%)
Aug 04, 2023 141.06 143.63 139.32 139.57 153,161,872 +10.66(+8.27%)
Aug 03, 2023 127.48 129.84 126.41 128.91 91,313,656 +0.70(+0.55%)
Aug 02, 2023 130.15 130.23 126.82 128.21 50,928,448 -3.48(-2.64%)
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.