Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 135.72 136.84 135.40 136.70 1,063,175 +1.20(+0.89%)
Nov 29, 2023 133.88 136.00 133.16 135.50 1,321,982 +2.89(+2.18%)
Nov 28, 2023 132.03 132.70 130.66 132.61 1,198,788 +0.51(+0.39%)
Nov 27, 2023 130.21 132.19 129.67 132.10 1,228,228 +1.03(+0.79%)
Nov 24, 2023 130.12 131.39 129.13 131.06 325,627 +1.21(+0.93%)
Nov 22, 2023 129.04 130.07 128.15 129.85 703,061 +1.26(+0.98%)
Nov 21, 2023 128.21 128.98 127.72 128.59 752,308 -0.14(-0.11%)
Nov 20, 2023 128.12 129.59 127.17 128.73 696,083 +0.63(+0.49%)
Nov 17, 2023 127.76 128.12 125.90 128.10 861,819 +2.03(+1.61%)
Nov 16, 2023 125.21 126.38 124.41 126.06 982,340 +0.57(+0.46%)
Nov 15, 2023 123.91 128.37 123.48 125.49 1,099,426 +1.48(+1.19%)
Nov 14, 2023 118.09 124.55 118.09 124.01 970,832 +7.83(+6.74%)
Nov 13, 2023 115.79 117.54 115.61 116.19 924,536 -0.65(-0.56%)
Nov 10, 2023 115.47 117.12 114.13 116.84 683,058 +2.09(+1.82%)
Nov 09, 2023 117.56 117.90 114.28 114.75 736,003 -1.58(-1.36%)
Nov 08, 2023 113.97 116.43 113.88 116.33 798,681 +1.40(+1.22%)
Nov 07, 2023 112.44 118.42 112.44 114.92 1,301,333 -3.41(-2.88%)
Nov 06, 2023 119.35 120.20 117.65 118.34 989,555 -0.92(-0.77%)
Nov 03, 2023 115.35 120.34 114.81 119.25 1,132,315 +5.31(+4.66%)
Nov 02, 2023 112.88 114.50 112.70 113.94 861,374 +2.51(+2.26%)
Nov 01, 2023 112.11 112.11 109.20 111.42 919,564 -1.47(-1.30%)
Oct 31, 2023 113.35 113.59 112.37 112.89 816,743 +0.23(+0.20%)
Oct 30, 2023 112.58 114.69 110.57 112.67 967,387 +0.77(+0.69%)
Oct 27, 2023 114.62 115.10 111.39 111.90 635,508 -2.37(-2.07%)
Oct 26, 2023 110.91 114.87 110.91 114.26 936,455 +3.59(+3.24%)
Oct 25, 2023 113.16 113.99 110.46 110.68 721,068 -3.17(-2.78%)
Oct 24, 2023 111.69 114.67 110.93 113.84 785,135 +3.01(+2.71%)
Oct 23, 2023 111.87 113.25 110.78 110.83 728,204 -2.08(-1.84%)
Oct 20, 2023 114.29 115.19 112.81 112.91 748,313 -1.40(-1.23%)
Oct 19, 2023 116.35 117.71 114.11 114.31 699,373 -2.58(-2.20%)
Oct 18, 2023 117.67 118.06 115.95 116.89 678,322 -2.87(-2.40%)
Oct 17, 2023 116.73 120.63 116.73 119.76 602,988 +1.72(+1.46%)
Oct 16, 2023 118.84 120.12 117.11 118.04 693,733 +0.98(+0.84%)
Oct 13, 2023 119.12 120.28 116.83 117.06 766,924 -1.30(-1.10%)
Oct 12, 2023 122.27 122.27 117.11 118.36 637,838 -3.24(-2.67%)
Oct 11, 2023 120.26 122.18 120.13 121.60 574,270 +1.02(+0.85%)
Oct 10, 2023 119.35 122.33 118.89 120.58 767,780 +2.04(+1.72%)
Oct 09, 2023 116.90 119.24 115.33 118.55 730,220 +0.63(+0.53%)
Oct 06, 2023 117.35 119.66 115.90 117.92 748,909 +0.03(+0.02%)
Oct 05, 2023 118.61 119.68 116.26 117.89 742,670 -1.51(-1.26%)
Oct 04, 2023 120.17 120.17 117.69 119.40 1,022,646 +0.86(+0.73%)
Oct 03, 2023 117.67 120.72 117.42 118.54 1,260,188 -0.43(-0.36%)
Oct 02, 2023 122.50 123.42 118.41 118.97 1,032,166 -4.04(-3.28%)
Sep 29, 2023 124.40 125.65 122.88 123.00 893,851 -0.85(-0.69%)
Sep 28, 2023 120.64 125.04 120.26 123.86 989,853 +3.03(+2.51%)
Sep 27, 2023 118.71 121.66 117.73 120.83 1,015,652 +3.12(+2.65%)
Sep 26, 2023 119.87 120.83 117.68 117.71 1,125,016 -3.68(-3.03%)
Sep 25, 2023 120.82 121.83 121.21 121.40 739,173 -0.02(-0.02%)
Sep 22, 2023 123.23 124.71 121.37 121.42 746,945 -1.42(-1.16%)
Sep 21, 2023 124.42 124.42 122.82 122.84 1,134,022 -2.59(-2.06%)
Sep 20, 2023 126.29 128.43 125.03 125.43 804,051 -0.30(-0.24%)
Sep 19, 2023 125.43 127.76 125.06 125.73 947,436 -0.69(-0.54%)
Sep 18, 2023 125.74 126.50 124.44 126.42 1,007,949 +0.74(+0.59%)
Sep 15, 2023 126.25 127.91 125.28 125.67 1,237,578 -0.63(-0.50%)
Sep 14, 2023 123.96 126.33 122.62 126.30 1,122,378 +4.62(+3.79%)
Sep 13, 2023 123.10 123.20 120.64 121.68 1,588,912 -1.78(-1.44%)
Sep 12, 2023 123.12 124.54 122.37 123.47 1,112,537 +0.00(+0.00%)
Sep 11, 2023 123.40 124.78 123.00 123.47 916,300 +1.41(+1.16%)
Sep 08, 2023 122.79 124.22 121.32 122.06 1,253,696 -0.81(-0.66%)
Sep 07, 2023 123.43 124.52 121.94 122.87 1,618,487 -1.52(-1.22%)
Sep 06, 2023 124.03 125.96 123.36 124.39 1,393,470 +0.57(+0.46%)
Sep 05, 2023 126.31 126.38 123.26 123.82 1,326,086 -2.50(-1.98%)
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.