Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 166.86 167.29 165.47 165.55 52,311 -1.31(-0.78%)
Dec 28, 2023 165.80 169.41 165.74 166.86 93,573 +1.06(+0.64%)
Dec 27, 2023 167.24 167.59 165.74 165.80 65,138 -0.98(-0.59%)
Dec 26, 2023 166.36 167.71 165.11 166.78 61,818 +0.63(+0.38%)
Dec 22, 2023 166.21 167.69 165.67 166.15 48,608 +1.14(+0.69%)
Dec 21, 2023 165.94 167.15 163.95 165.01 73,607 -0.44(-0.26%)
Dec 20, 2023 167.95 169.13 165.28 165.44 97,704 -3.32(-1.97%)
Dec 19, 2023 168.19 169.00 166.90 168.76 94,788 +1.77(+1.06%)
Dec 18, 2023 167.40 168.09 165.82 166.99 106,261 -0.93(-0.55%)
Dec 15, 2023 168.31 168.45 165.85 167.91 264,411 +0.66(+0.39%)
Dec 14, 2023 171.11 171.28 167.02 167.25 98,512 -3.54(-2.07%)
Dec 13, 2023 169.62 171.20 168.48 170.79 137,545 +1.44(+0.85%)
Dec 12, 2023 168.99 169.43 168.01 169.35 64,957 +0.44(+0.26%)
Dec 11, 2023 168.10 169.25 168.00 168.91 50,734 +0.97(+0.58%)
Dec 08, 2023 170.36 171.29 167.65 167.94 57,671 -2.20(-1.29%)
Dec 07, 2023 168.91 170.48 167.66 170.14 51,063 +2.03(+1.21%)
Dec 06, 2023 169.40 169.40 166.98 168.11 74,750 -0.13(-0.08%)
Dec 05, 2023 167.35 169.23 166.02 168.24 57,588 +0.17(+0.10%)
Dec 04, 2023 164.42 170.12 164.42 168.07 69,740 +2.65(+1.60%)
Dec 01, 2023 162.19 165.56 161.27 165.42 71,496 +3.14(+1.93%)
Nov 30, 2023 161.15 163.50 159.10 162.28 90,861 +2.37(+1.48%)
Nov 29, 2023 162.34 163.67 159.67 159.92 80,214 -1.64(-1.01%)
Nov 28, 2023 160.44 164.58 156.45 161.55 47,479 -2.67(-1.63%)
Nov 27, 2023 164.99 165.78 163.30 164.23 80,146 -1.78(-1.07%)
Nov 24, 2023 166.51 167.43 164.70 166.00 26,263 +0.34(+0.20%)
Nov 22, 2023 165.36 166.31 164.01 165.67 75,824 +1.67(+1.02%)
Nov 21, 2023 166.06 166.06 163.48 164.00 40,428 -3.24(-1.93%)
Nov 20, 2023 165.28 167.84 164.18 167.23 55,846 +3.00(+1.83%)
Nov 17, 2023 167.52 168.43 161.95 164.24 105,536 -1.83(-1.10%)
Nov 16, 2023 169.63 173.95 159.18 166.07 185,285 +7.43(+4.68%)
Nov 15, 2023 161.34 163.96 157.59 158.64 74,875 -2.67(-1.66%)
Nov 14, 2023 159.54 162.15 158.29 161.32 116,020 +3.03(+1.92%)
Nov 13, 2023 158.54 161.09 158.15 158.28 55,910 -0.57(-0.36%)
Nov 10, 2023 158.47 159.24 157.36 158.85 39,747 +1.03(+0.65%)
Nov 09, 2023 156.80 158.00 155.83 157.82 61,446 +1.22(+0.78%)
Nov 08, 2023 157.84 159.57 155.89 156.60 49,609 -1.91(-1.21%)
Nov 07, 2023 157.50 159.80 157.26 158.52 47,116 +0.50(+0.32%)
Nov 06, 2023 157.09 158.38 156.16 158.01 56,008 +0.67(+0.43%)
Nov 03, 2023 158.41 158.41 155.71 157.34 60,233 +1.04(+0.66%)
Nov 02, 2023 157.04 162.51 155.17 156.31 61,146 -0.36(-0.23%)
Nov 01, 2023 153.96 157.59 153.96 156.67 48,387 +2.22(+1.44%)
Oct 31, 2023 153.13 155.41 151.90 154.45 63,976 +1.43(+0.93%)
Oct 30, 2023 151.61 153.45 151.03 153.02 50,710 +2.77(+1.84%)
Oct 27, 2023 151.86 153.16 150.00 150.25 47,864 -1.82(-1.20%)
Oct 26, 2023 154.21 155.06 151.59 152.08 55,771 -0.97(-0.63%)
Oct 25, 2023 150.72 153.71 149.58 153.04 74,181 +2.31(+1.53%)
Oct 24, 2023 149.29 151.39 149.14 150.73 39,260 +1.97(+1.33%)
Oct 23, 2023 149.84 151.63 147.81 148.76 50,885 -0.99(-0.66%)
Oct 20, 2023 152.66 152.81 149.75 149.75 50,349 -2.06(-1.36%)
Oct 19, 2023 152.56 152.93 150.45 151.81 73,223 -0.71(-0.47%)
Oct 18, 2023 154.19 154.91 152.32 152.52 50,931 -1.21(-0.79%)
Oct 17, 2023 151.56 155.30 151.56 153.73 68,752 +1.14(+0.75%)
Oct 16, 2023 151.96 155.04 151.38 152.59 61,777 +1.99(+1.32%)
Oct 13, 2023 151.00 151.73 148.58 150.60 103,612 +0.34(+0.22%)
Oct 12, 2023 156.61 156.61 149.49 150.26 127,378 -6.74(-4.29%)
Oct 11, 2023 157.87 157.87 156.05 157.00 43,671 -0.15(-0.09%)
Oct 10, 2023 156.54 158.29 156.36 157.15 62,834 +1.49(+0.96%)
Oct 09, 2023 154.04 155.90 152.84 155.66 42,211 +1.49(+0.97%)
Oct 06, 2023 157.08 157.08 148.27 154.17 89,556 -4.00(-2.53%)
Oct 05, 2023 158.66 159.40 157.61 158.16 64,842 -0.37(-0.23%)
Oct 04, 2023 158.89 159.10 156.52 158.53 72,235 -0.78(-0.49%)
Oct 03, 2023 160.75 160.75 158.47 159.31 55,972 -1.44(-0.90%)
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.