Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 126.27 126.56 123.92 125.30 21,118,660 -0.45(-0.36%)
Oct 30, 2023 124.46 126.55 123.88 125.75 24,161,174 +2.35(+1.90%)
Oct 27, 2023 124.03 124.44 121.46 123.40 37,396,072 -0.04(-0.03%)
Oct 26, 2023 124.47 125.46 122.32 123.44 33,920,612 -3.23(-2.55%)
Oct 25, 2023 129.77 130.10 126.09 126.67 58,714,992 -13.45(-9.60%)
Oct 24, 2023 139.16 140.71 138.75 140.12 26,445,068 +2.22(+1.61%)
Oct 23, 2023 136.23 139.02 135.11 137.90 21,025,330 +1.16(+0.85%)
Oct 20, 2023 138.59 139.04 136.25 136.74 24,982,090 -2.24(-1.61%)
Oct 19, 2023 139.80 141.00 138.60 138.98 21,823,368 -0.30(-0.22%)
Oct 18, 2023 140.75 141.99 138.71 139.28 18,296,936 -1.71(-1.21%)
Oct 17, 2023 140.03 141.25 138.53 140.99 17,412,014 +0.50(+0.36%)
Oct 16, 2023 139.73 140.91 139.32 140.49 17,338,796 +1.91(+1.38%)
Oct 13, 2023 140.65 141.34 137.97 138.58 19,447,602 -1.71(-1.22%)
Oct 12, 2023 142.16 142.38 139.45 140.29 18,197,856 -1.41(-1.00%)
Oct 11, 2023 139.85 142.22 139.84 141.70 20,187,078 +2.50(+1.80%)
Oct 10, 2023 139.51 140.74 138.43 139.20 19,549,670 -0.30(-0.22%)
Oct 09, 2023 137.99 139.97 136.70 139.50 16,590,360 +0.77(+0.56%)
Oct 06, 2023 134.94 139.19 134.94 138.73 20,826,760 +2.74(+2.01%)
Oct 05, 2023 136.13 136.50 134.46 135.99 15,921,916 -0.28(-0.21%)
Oct 04, 2023 133.66 136.57 133.43 136.27 22,841,652 +2.97(+2.23%)
Oct 03, 2023 134.93 135.24 132.81 133.30 19,602,332 -1.87(-1.38%)
Oct 02, 2023 132.15 135.36 132.06 135.17 19,198,604 +3.32(+2.52%)
Sep 29, 2023 134.08 134.89 131.32 131.85 23,245,200 -1.28(-0.96%)
Sep 28, 2023 130.69 134.18 130.69 133.13 18,349,168 +1.67(+1.27%)
Sep 27, 2023 129.44 131.72 129.38 131.46 18,757,986 +2.01(+1.55%)
Sep 26, 2023 130.91 131.35 128.19 129.45 20,366,674 -2.72(-2.06%)
Sep 25, 2023 130.77 132.22 131.37 132.17 14,646,446 +0.92(+0.70%)
Sep 22, 2023 131.68 133.01 130.51 131.25 17,355,436 -0.11(-0.08%)
Sep 21, 2023 132.39 133.19 131.09 131.36 22,051,000 -3.23(-2.40%)
Sep 20, 2023 138.83 138.84 134.52 134.59 21,452,706 -4.24(-3.05%)
Sep 19, 2023 138.25 139.18 137.50 138.83 15,591,769 -0.13(-0.09%)
Sep 18, 2023 137.63 139.93 137.63 138.96 16,225,053 +0.66(+0.48%)
Sep 15, 2023 138.80 139.36 137.18 138.30 48,958,876 -0.69(-0.50%)
Sep 14, 2023 138.39 139.55 137.06 138.99 19,057,120 +1.49(+1.08%)
Sep 13, 2023 135.90 137.70 134.93 137.50 16,390,963 +1.43(+1.05%)
Sep 12, 2023 137.13 137.64 135.93 136.07 15,210,574 -1.67(-1.21%)
Sep 11, 2023 137.38 138.26 136.55 137.74 17,284,358 +0.54(+0.39%)
Sep 08, 2023 135.87 137.51 135.87 137.20 17,820,056 +1.00(+0.73%)
Sep 07, 2023 134.60 136.58 133.96 136.20 16,972,006 +0.83(+0.61%)
Sep 06, 2023 137.01 137.48 134.69 135.37 15,807,536 -1.34(-0.98%)
Sep 05, 2023 136.44 137.37 135.56 136.71 17,720,268 -0.09(-0.07%)
Sep 01, 2023 138.43 138.58 135.94 136.80 16,671,684 -0.55(-0.40%)
Aug 31, 2023 137.05 138.40 136.82 137.35 28,138,264 +0.40(+0.29%)
Aug 30, 2023 135.57 137.25 135.02 136.95 21,767,916 +1.46(+1.08%)
Aug 29, 2023 133.00 137.29 132.98 135.49 30,786,140 +3.70(+2.81%)
Aug 28, 2023 132.08 133.24 130.85 131.79 16,711,511 +1.10(+0.84%)
Aug 25, 2023 130.14 131.40 128.04 130.69 20,678,372 +0.27(+0.21%)
Aug 24, 2023 134.73 134.97 130.30 130.42 18,675,012 -2.79(-2.09%)
Aug 23, 2023 130.85 134.07 130.51 133.21 26,470,996 +3.52(+2.71%)
Aug 22, 2023 129.13 130.95 128.93 129.69 15,562,881 +0.80(+0.62%)
Aug 21, 2023 127.85 129.26 127.16 128.89 21,991,636 +0.78(+0.61%)
Aug 18, 2023 129.06 129.83 127.00 128.11 23,627,318 -2.35(-1.80%)
Aug 17, 2023 130.45 132.49 129.85 130.46 23,657,256 +1.35(+1.05%)
Aug 16, 2023 129.28 130.90 128.46 129.11 17,541,728 -1.16(-0.89%)
Aug 15, 2023 131.59 131.99 129.82 130.27 14,759,801 -1.56(-1.18%)
Aug 14, 2023 129.85 131.91 129.59 131.83 17,523,276 +1.66(+1.28%)
Aug 11, 2023 129.20 130.44 128.75 130.17 15,205,544 -0.04(-0.03%)
Aug 10, 2023 131.97 132.65 130.03 130.21 17,848,076 +0.06(+0.05%)
Aug 09, 2023 132.19 132.47 129.50 130.15 17,730,806 -1.69(-1.28%)
Aug 08, 2023 130.98 131.94 130.13 131.84 16,833,516 -0.10(-0.08%)
Aug 07, 2023 129.51 132.06 129.43 131.94 17,616,612 +3.40(+2.65%)
Aug 04, 2023 129.60 131.93 128.31 128.54 20,521,874 -0.23(-0.18%)
Aug 03, 2023 128.37 129.77 127.78 128.77 15,070,952 +0.13(+0.10%)
Aug 02, 2023 129.84 130.42 127.85 128.64 22,727,072 -3.25(-2.46%)
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.