Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 165.29 169.74 164.76 169.00 725,784 +5.53(+3.38%)
Oct 30, 2023 163.06 164.20 159.41 163.47 847,783 +1.34(+0.82%)
Oct 27, 2023 165.98 165.98 161.90 162.13 691,277 -3.49(-2.11%)
Oct 26, 2023 164.52 167.09 163.48 165.62 759,559 +2.00(+1.22%)
Oct 25, 2023 168.69 169.09 162.90 163.62 1,059,954 -5.51(-3.26%)
Oct 24, 2023 176.58 177.66 165.64 169.13 1,786,096 -9.31(-5.22%)
Oct 23, 2023 175.93 180.38 174.79 178.44 812,985 +2.66(+1.51%)
Oct 20, 2023 178.90 179.57 174.28 175.78 1,295,886 -2.60(-1.46%)
Oct 19, 2023 168.42 181.29 165.44 178.38 2,333,463 +3.81(+2.18%)
Oct 18, 2023 178.99 179.53 173.60 174.57 1,295,330 -5.68(-3.15%)
Oct 17, 2023 177.14 181.63 175.75 180.25 1,392,674 +0.84(+0.47%)
Oct 16, 2023 178.89 180.55 176.72 179.41 777,120 +1.59(+0.90%)
Oct 13, 2023 180.54 181.26 177.10 177.82 626,900 -2.65(-1.47%)
Oct 12, 2023 186.51 186.61 179.93 180.47 768,635 -5.50(-2.96%)
Oct 11, 2023 186.62 187.41 184.28 185.97 482,593 -0.66(-0.35%)
Oct 10, 2023 184.79 187.78 184.22 186.63 600,180 +1.75(+0.95%)
Oct 09, 2023 179.91 185.17 179.91 184.87 535,974 +3.27(+1.80%)
Oct 06, 2023 178.96 182.82 177.31 181.60 621,515 +1.44(+0.80%)
Oct 05, 2023 179.54 180.88 177.87 180.16 448,394 +0.76(+0.42%)
Oct 04, 2023 178.99 180.33 177.05 179.40 828,044 +1.38(+0.77%)
Oct 03, 2023 177.49 178.78 176.39 178.03 738,050 -0.30(-0.17%)
Oct 02, 2023 180.74 182.40 176.98 178.33 850,367 -4.24(-2.32%)
Sep 29, 2023 184.07 185.19 182.14 182.56 699,869 +0.18(+0.10%)
Sep 28, 2023 180.13 185.63 179.12 182.38 834,266 +2.27(+1.26%)
Sep 27, 2023 180.65 181.88 178.27 180.11 558,605 +0.36(+0.20%)
Sep 26, 2023 182.20 183.24 179.37 179.75 751,812 -3.74(-2.04%)
Sep 25, 2023 184.19 184.25 183.32 183.49 460,815 -1.44(-0.78%)
Sep 22, 2023 185.39 186.44 184.53 184.93 474,048 -0.52(-0.28%)
Sep 21, 2023 191.90 192.92 185.28 185.45 947,042 -8.24(-4.26%)
Sep 20, 2023 197.36 198.52 193.41 193.69 424,161 -2.14(-1.09%)
Sep 19, 2023 193.79 195.87 193.71 195.84 514,233 +1.54(+0.80%)
Sep 18, 2023 195.70 196.11 193.21 194.29 633,186 -1.90(-0.97%)
Sep 15, 2023 198.31 199.04 195.80 196.20 1,193,512 -2.83(-1.42%)
Sep 14, 2023 197.57 199.64 196.57 199.03 422,426 +2.45(+1.25%)
Sep 13, 2023 196.72 197.36 195.23 196.57 685,492 -0.27(-0.14%)
Sep 12, 2023 196.95 197.85 196.25 196.84 727,073 -0.50(-0.25%)
Sep 11, 2023 196.61 198.14 196.25 197.34 838,530 +1.45(+0.74%)
Sep 08, 2023 200.32 201.69 195.30 195.90 565,145 -4.90(-2.44%)
Sep 07, 2023 202.15 203.41 200.69 200.80 515,345 -2.70(-1.33%)
Sep 06, 2023 203.46 206.04 203.22 203.50 560,929 +0.13(+0.06%)
Sep 05, 2023 204.76 206.32 203.13 203.37 414,385 -2.37(-1.15%)
Sep 01, 2023 206.48 208.14 204.91 205.74 437,625 +0.13(+0.06%)
Aug 31, 2023 206.91 207.97 205.60 205.61 439,994 -0.81(-0.39%)
Aug 30, 2023 204.49 206.77 203.59 206.42 432,458 +2.08(+1.02%)
Aug 29, 2023 198.93 205.24 198.14 204.34 613,545 +5.51(+2.77%)
Aug 28, 2023 197.71 199.75 197.05 198.83 489,203 +1.89(+0.96%)
Aug 25, 2023 196.74 197.87 195.44 196.94 1,217,232 +1.53(+0.78%)
Aug 24, 2023 196.55 197.81 195.04 195.41 1,313,721 +0.21(+0.11%)
Aug 23, 2023 192.00 196.30 191.73 195.20 822,606 +4.30(+2.25%)
Aug 22, 2023 190.80 191.21 189.57 190.90 1,412,710 +0.20(+0.10%)
Aug 21, 2023 191.34 191.50 189.08 190.70 654,110 -0.45(-0.23%)
Aug 18, 2023 188.65 191.32 187.89 191.15 643,297 +1.32(+0.70%)
Aug 17, 2023 192.44 192.54 189.03 189.83 546,544 -2.51(-1.30%)
Aug 16, 2023 191.83 194.42 191.83 192.33 526,879 -0.08(-0.04%)
Aug 15, 2023 194.06 195.14 191.49 192.41 786,775 -3.27(-1.67%)
Aug 14, 2023 195.55 196.80 194.61 195.69 623,007 -0.59(-0.30%)
Aug 11, 2023 195.49 197.41 194.83 196.27 423,235 -1.00(-0.50%)
Aug 10, 2023 197.09 199.70 196.20 197.27 395,131 +0.02(+0.01%)
Aug 09, 2023 198.20 198.25 195.84 197.25 697,232 -0.88(-0.44%)
Aug 08, 2023 195.53 198.18 195.38 198.12 847,139 +1.11(+0.57%)
Aug 07, 2023 196.80 198.34 195.84 197.01 1,084,711 +0.34(+0.17%)
Aug 04, 2023 196.22 198.84 195.20 196.67 848,028 +0.60(+0.30%)
Aug 03, 2023 198.96 199.69 195.50 196.07 1,236,475 -4.57(-2.28%)
Aug 02, 2023 199.97 201.59 197.96 200.64 1,556,688 -0.51(-0.25%)
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.