Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 184.68 186.79 182.88 186.58 2,819,432 +2.18(+1.18%)
Nov 29, 2023 186.66 187.04 184.36 184.40 1,176,699 -3.25(-1.73%)
Nov 28, 2023 187.10 188.19 186.57 187.65 1,405,688 +0.59(+0.31%)
Nov 27, 2023 190.34 190.63 186.81 187.06 1,255,548 -3.26(-1.71%)
Nov 24, 2023 191.34 191.34 188.46 190.32 778,941 +0.07(+0.04%)
Nov 22, 2023 190.23 191.37 189.32 190.25 1,311,922 +1.01(+0.54%)
Nov 21, 2023 188.95 190.64 187.76 189.23 1,485,413 -2.46(-1.28%)
Nov 20, 2023 193.66 194.01 190.86 191.70 1,298,020 -2.91(-1.49%)
Nov 17, 2023 194.96 195.68 193.19 194.61 1,082,440 +0.16(+0.08%)
Nov 16, 2023 193.50 196.18 192.73 194.45 1,344,909 +1.30(+0.67%)
Nov 15, 2023 196.38 197.28 192.74 193.14 1,555,726 -2.09(-1.07%)
Nov 14, 2023 192.93 195.70 192.68 195.24 1,627,412 +3.10(+1.61%)
Nov 13, 2023 188.96 192.84 188.96 192.14 2,151,630 +3.18(+1.68%)
Nov 10, 2023 186.44 189.45 186.02 188.96 1,461,598 +2.82(+1.52%)
Nov 09, 2023 187.26 188.09 185.25 186.14 1,149,808 -0.39(-0.21%)
Nov 08, 2023 185.15 186.58 184.60 186.53 1,050,272 +1.51(+0.82%)
Nov 07, 2023 184.84 185.59 183.34 185.02 1,032,377 -0.17(-0.09%)
Nov 06, 2023 185.63 187.12 184.52 185.19 1,764,516 -0.33(-0.18%)
Nov 03, 2023 188.47 188.95 185.46 185.52 991,959 -1.54(-0.82%)
Nov 02, 2023 185.45 188.54 185.12 187.06 982,849 +1.68(+0.90%)
Nov 01, 2023 185.54 186.93 183.42 185.38 1,222,014 +0.49(+0.27%)
Oct 31, 2023 184.88 185.74 182.69 184.88 1,320,590 +1.35(+0.74%)
Oct 30, 2023 182.12 183.93 181.32 183.53 1,423,713 +1.84(+1.02%)
Oct 27, 2023 184.94 185.63 181.54 181.69 2,094,623 -4.88(-2.61%)
Oct 26, 2023 188.49 192.41 184.26 186.56 3,061,900 -5.35(-2.79%)
Oct 25, 2023 187.53 192.14 187.02 191.91 2,082,907 +4.12(+2.20%)
Oct 24, 2023 187.17 188.40 186.52 187.79 1,572,606 +1.08(+0.58%)
Oct 23, 2023 188.25 189.76 186.22 186.71 1,515,831 -1.72(-0.91%)
Oct 20, 2023 189.70 190.94 188.40 188.43 1,342,451 -0.63(-0.33%)
Oct 19, 2023 188.98 190.76 188.29 189.06 1,482,142 +0.38(+0.20%)
Oct 18, 2023 189.37 190.42 187.75 188.68 1,492,189 +0.43(+0.23%)
Oct 17, 2023 188.19 190.12 187.63 188.26 1,243,526 -1.05(-0.55%)
Oct 16, 2023 188.93 190.39 187.79 189.31 1,757,036 +0.96(+0.51%)
Oct 13, 2023 186.12 189.80 185.60 188.35 1,785,486 +3.17(+1.71%)
Oct 12, 2023 188.98 189.47 184.17 185.18 1,977,246 -4.07(-2.15%)
Oct 11, 2023 192.78 193.00 188.40 189.25 1,580,188 -2.54(-1.32%)
Oct 10, 2023 194.18 194.90 191.65 191.78 1,131,157 -1.36(-0.71%)
Oct 09, 2023 192.00 193.19 191.10 193.14 1,198,405 +0.67(+0.35%)
Oct 06, 2023 192.24 193.15 187.63 192.47 1,901,178 -0.46(-0.24%)
Oct 05, 2023 195.84 198.50 192.57 192.94 1,919,806 -3.36(-1.71%)
Oct 04, 2023 195.25 196.34 192.07 196.30 1,441,949 +1.72(+0.88%)
Oct 03, 2023 195.51 196.96 194.13 194.59 1,701,827 -1.81(-0.92%)
Oct 02, 2023 196.90 197.56 194.40 196.39 1,502,954 -1.06(-0.53%)
Sep 29, 2023 200.17 200.17 196.68 197.45 1,432,956 -1.74(-0.87%)
Sep 28, 2023 200.30 201.23 197.86 199.18 1,613,119 -0.71(-0.36%)
Sep 27, 2023 202.20 202.97 199.19 199.89 1,152,879 -2.60(-1.29%)
Sep 26, 2023 202.88 203.28 201.32 202.50 1,133,469 -0.76(-0.37%)
Sep 25, 2023 204.28 203.30 201.92 203.26 1,428,592 -1.94(-0.95%)
Sep 22, 2023 205.26 207.52 204.65 205.20 2,500,917 -0.21(-0.10%)
Sep 21, 2023 208.44 208.91 205.30 205.41 1,536,321 -3.14(-1.50%)
Sep 20, 2023 207.44 209.35 205.51 208.55 1,329,198 +2.23(+1.08%)
Sep 19, 2023 209.54 210.04 205.87 206.32 1,554,603 -3.35(-1.60%)
Sep 18, 2023 210.31 210.91 207.72 209.66 998,205 +0.10(+0.05%)
Sep 15, 2023 209.03 211.04 208.46 209.56 2,635,641 +0.56(+0.27%)
Sep 14, 2023 207.26 209.67 206.64 209.00 1,173,018 +2.05(+0.99%)
Sep 13, 2023 206.48 207.97 205.09 206.95 1,171,258 +2.09(+1.02%)
Sep 12, 2023 208.76 209.02 203.97 204.86 1,310,342 -4.38(-2.09%)
Sep 11, 2023 206.25 209.44 206.21 209.24 1,061,810 +2.96(+1.43%)
Sep 08, 2023 206.59 206.91 204.77 206.28 997,178 +0.04(+0.02%)
Sep 07, 2023 208.72 209.95 205.88 206.24 1,093,485 -1.38(-0.67%)
Sep 06, 2023 209.39 209.88 207.31 207.62 1,019,900 -1.69(-0.81%)
Sep 05, 2023 210.86 211.84 208.55 209.31 1,101,555 -1.73(-0.82%)
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.