Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2024 125.31 127.05 123.94 124.69 4,888,683 +0.16(+0.13%)
Jan 30, 2024 125.02 125.69 123.58 124.53 2,808,263 -1.34(-1.06%)
Jan 29, 2024 124.91 126.31 124.27 125.87 2,595,006 +1.00(+0.80%)
Jan 26, 2024 124.88 125.32 123.77 124.86 2,370,561 +0.66(+0.53%)
Jan 25, 2024 124.87 125.40 123.51 124.20 2,632,075 +0.75(+0.61%)
Jan 24, 2024 127.78 127.78 123.33 123.45 3,547,616 -2.53(-2.01%)
Jan 23, 2024 127.74 127.93 125.89 125.98 3,488,082 -0.72(-0.57%)
Jan 22, 2024 126.72 128.33 126.64 126.70 2,317,584 +0.30(+0.23%)
Jan 19, 2024 124.91 126.83 124.06 126.41 3,616,373 +2.15(+1.73%)
Jan 18, 2024 124.78 125.24 122.69 124.26 4,128,287 -0.59(-0.47%)
Jan 17, 2024 125.92 127.48 123.39 124.85 3,975,864 -3.06(-2.39%)
Jan 16, 2024 128.21 129.44 127.12 127.91 4,065,150 -1.55(-1.20%)
Jan 12, 2024 130.55 130.87 128.53 129.47 2,418,914 +0.23(+0.18%)
Jan 11, 2024 130.58 130.88 128.52 129.24 2,831,973 -2.19(-1.67%)
Jan 10, 2024 132.24 132.85 130.99 131.44 2,391,819 +0.47(+0.36%)
Jan 09, 2024 129.62 132.20 128.59 130.96 3,159,472 -0.10(-0.07%)
Jan 08, 2024 128.76 131.55 128.25 131.06 3,260,274 +2.57(+2.00%)
Jan 05, 2024 127.17 129.91 126.26 128.49 2,432,080 +0.26(+0.21%)
Jan 04, 2024 127.96 129.02 126.98 128.23 3,672,068 -0.23(-0.18%)
Jan 03, 2024 130.90 130.91 128.06 128.45 3,249,339 -4.03(-3.05%)
Jan 02, 2024 130.74 132.58 130.01 132.49 2,945,752 +1.30(+0.99%)
Dec 29, 2023 131.96 132.90 130.96 131.19 2,985,345 -1.86(-1.40%)
Dec 28, 2023 131.98 133.08 131.37 133.05 1,984,478 +0.99(+0.75%)
Dec 27, 2023 131.74 132.07 130.67 132.06 2,758,258 +0.71(+0.54%)
Dec 26, 2023 130.36 131.76 130.36 131.35 1,235,499 +1.04(+0.80%)
Dec 22, 2023 129.00 131.11 128.74 130.30 2,399,314 +1.42(+1.10%)
Dec 21, 2023 130.16 130.28 127.17 128.89 3,309,459 +0.48(+0.38%)
Dec 20, 2023 131.84 132.35 128.33 128.41 3,503,633 -3.23(-2.45%)
Dec 19, 2023 131.78 132.48 131.08 131.63 2,654,729 +1.05(+0.81%)
Dec 18, 2023 132.45 132.87 130.29 130.58 3,864,964 -1.55(-1.18%)
Dec 15, 2023 134.08 134.59 131.28 132.13 8,594,215 -1.96(-1.46%)
Dec 14, 2023 129.54 134.48 128.69 134.09 9,758,339 +7.71(+6.10%)
Dec 13, 2023 119.66 126.57 119.43 126.39 6,012,058 +7.01(+5.87%)
Dec 12, 2023 118.94 120.33 118.64 119.38 4,292,691 +0.07(+0.06%)
Dec 11, 2023 116.80 119.83 116.76 119.31 5,555,819 +2.10(+1.79%)
Dec 08, 2023 115.95 117.27 115.43 117.20 4,353,810 +0.88(+0.76%)
Dec 07, 2023 116.56 117.08 115.84 116.32 3,142,151 -0.10(-0.08%)
Dec 06, 2023 116.95 117.34 115.90 116.42 3,056,592 +0.39(+0.34%)
Dec 05, 2023 116.37 116.70 115.13 116.03 3,811,850 -1.64(-1.40%)
Dec 04, 2023 114.92 117.72 114.80 117.67 5,510,251 +2.02(+1.75%)
Dec 01, 2023 112.51 115.86 112.24 115.65 4,253,632 +3.26(+2.90%)
Nov 30, 2023 110.57 112.69 109.82 112.39 8,387,199 +1.85(+1.67%)
Nov 29, 2023 110.76 111.42 110.50 110.55 3,314,240 +0.91(+0.83%)
Nov 28, 2023 108.49 109.67 107.85 109.64 3,299,719 +0.23(+0.21%)
Nov 27, 2023 109.32 110.02 108.80 109.40 2,833,419 -0.13(-0.12%)
Nov 24, 2023 109.41 109.56 108.34 109.53 1,313,515 +0.45(+0.41%)
Nov 22, 2023 109.69 109.69 108.33 109.08 2,377,802 +0.91(+0.84%)
Nov 21, 2023 108.27 108.58 107.67 108.17 2,778,595 -0.38(-0.35%)
Nov 20, 2023 107.42 108.63 106.29 108.55 3,431,927 +0.91(+0.85%)
Nov 17, 2023 108.91 109.02 107.13 107.64 3,195,599 -0.20(-0.18%)
Nov 16, 2023 108.28 108.76 107.60 107.84 3,691,348 -0.23(-0.22%)
Nov 15, 2023 106.83 108.62 106.64 108.07 4,724,583 +1.15(+1.08%)
Nov 14, 2023 103.66 107.52 103.33 106.92 5,918,202 +6.70(+6.68%)
Nov 13, 2023 101.64 101.63 99.87 100.22 2,529,288 -2.02(-1.98%)
Nov 10, 2023 102.11 102.44 100.30 102.24 2,439,503 +1.24(+1.23%)
Nov 09, 2023 103.34 103.34 100.87 101.00 3,426,385 -1.81(-1.76%)
Nov 08, 2023 102.31 103.15 102.06 102.81 2,647,077 +0.88(+0.86%)
Nov 07, 2023 102.68 102.98 101.20 101.93 3,162,362 -0.69(-0.67%)
Nov 06, 2023 104.01 105.19 101.54 102.61 3,218,422 -1.58(-1.52%)
Nov 03, 2023 104.74 106.01 103.97 104.20 4,665,509 +1.79(+1.75%)
Nov 02, 2023 101.67 103.15 101.47 102.41 4,634,689 +3.05(+3.07%)
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.