Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 216.29 217.62 215.07 217.38 1,222,473 +1.11(+0.51%)
Nov 29, 2023 214.88 217.76 214.88 216.27 924,693 +3.56(+1.68%)
Nov 28, 2023 210.28 213.69 209.36 212.71 862,022 +1.42(+0.67%)
Nov 27, 2023 209.58 211.78 208.35 211.29 603,966 +0.87(+0.41%)
Nov 24, 2023 210.08 211.00 208.69 210.42 454,849 +0.20(+0.09%)
Nov 22, 2023 210.80 211.39 208.43 210.22 621,349 +1.34(+0.64%)
Nov 21, 2023 207.55 209.36 207.55 208.88 964,756 +0.06(+0.03%)
Nov 20, 2023 204.52 209.71 203.47 208.82 731,317 +4.31(+2.11%)
Nov 17, 2023 201.86 204.96 201.52 204.52 921,658 +4.81(+2.41%)
Nov 16, 2023 198.17 200.80 196.47 199.70 1,072,191 +1.77(+0.90%)
Nov 15, 2023 195.94 201.08 194.36 197.93 1,120,837 +2.16(+1.10%)
Nov 14, 2023 189.36 197.39 189.31 195.77 1,199,258 +12.37(+6.74%)
Nov 13, 2023 183.29 184.04 181.40 183.40 638,291 -0.89(-0.48%)
Nov 10, 2023 184.29 184.72 179.70 184.29 677,042 +0.54(+0.29%)
Nov 09, 2023 185.01 186.78 183.39 183.75 761,974 -0.09(-0.05%)
Nov 08, 2023 183.74 185.79 183.12 183.84 477,961 +0.70(+0.38%)
Nov 07, 2023 180.58 183.92 180.58 183.14 781,808 +2.96(+1.64%)
Nov 06, 2023 180.22 181.12 178.53 180.18 556,581 -1.03(-0.57%)
Nov 03, 2023 180.26 184.31 180.26 181.21 988,745 +3.90(+2.20%)
Nov 02, 2023 170.29 177.48 170.04 177.31 1,100,465 +10.18(+6.09%)
Nov 01, 2023 168.57 168.57 163.68 167.13 932,295 -1.86(-1.10%)
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%)
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.