Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 137.20 137.60 135.40 135.81 640,969 -1.30(-0.95%)
Dec 28, 2023 136.81 137.27 135.99 137.10 474,228 +0.51(+0.37%)
Dec 27, 2023 137.26 137.73 136.11 136.60 567,776 -0.97(-0.71%)
Dec 26, 2023 135.57 138.00 134.97 137.57 729,996 +2.32(+1.71%)
Dec 22, 2023 135.70 136.73 134.71 135.25 637,822 +0.31(+0.23%)
Dec 21, 2023 133.74 135.17 132.79 134.94 978,156 +2.23(+1.68%)
Dec 20, 2023 137.21 137.90 132.62 132.71 1,295,715 -5.35(-3.88%)
Dec 19, 2023 135.92 138.54 135.27 138.06 1,679,295 +2.21(+1.63%)
Dec 18, 2023 141.07 141.07 135.75 135.85 1,614,905 -5.58(-3.94%)
Dec 15, 2023 142.61 144.59 140.31 141.43 2,222,670 -2.28(-1.59%)
Dec 14, 2023 138.68 146.85 138.68 143.71 2,318,758 +6.49(+4.73%)
Dec 13, 2023 130.44 137.29 129.78 137.22 1,485,247 +6.69(+5.12%)
Dec 12, 2023 131.93 131.99 129.93 130.53 646,605 -1.65(-1.24%)
Dec 11, 2023 130.78 132.73 130.77 132.18 822,853 +0.76(+0.58%)
Dec 08, 2023 131.90 133.10 130.39 131.42 933,798 -0.13(-0.10%)
Dec 07, 2023 130.46 132.62 130.28 131.54 1,267,999 +1.93(+1.49%)
Dec 06, 2023 131.19 133.66 128.99 129.61 2,041,186 -1.27(-0.97%)
Dec 05, 2023 132.29 132.54 130.75 130.88 873,808 -2.26(-1.70%)
Dec 04, 2023 130.10 133.54 130.10 133.14 922,674 +1.66(+1.27%)
Dec 01, 2023 126.31 132.34 125.82 131.47 1,158,622 +4.50(+3.54%)
Nov 30, 2023 125.85 127.72 124.44 126.98 1,164,251 +1.72(+1.38%)
Nov 29, 2023 123.74 126.90 123.74 125.25 912,238 +2.43(+1.98%)
Nov 28, 2023 122.34 123.31 121.07 122.82 629,699 +0.51(+0.42%)
Nov 27, 2023 122.23 122.92 121.70 122.31 668,891 -0.87(-0.71%)
Nov 24, 2023 122.63 123.62 121.93 123.19 283,251 +0.54(+0.44%)
Nov 22, 2023 124.28 124.28 121.74 122.64 392,268 -0.37(-0.30%)
Nov 21, 2023 123.72 124.50 122.47 123.02 604,573 -1.46(-1.17%)
Nov 20, 2023 124.02 127.41 122.42 124.48 755,957 +0.21(+0.17%)
Nov 17, 2023 122.58 124.30 121.31 124.27 859,150 +3.20(+2.64%)
Nov 16, 2023 122.64 123.66 120.98 121.08 1,108,355 -1.79(-1.45%)
Nov 15, 2023 121.02 123.71 121.02 122.86 991,242 +1.95(+1.61%)
Nov 14, 2023 117.65 123.34 116.53 120.91 1,278,776 +6.31(+5.51%)
Nov 13, 2023 115.34 115.83 113.82 114.59 826,017 -1.46(-1.26%)
Nov 10, 2023 115.58 116.29 113.68 116.06 710,525 +0.98(+0.85%)
Nov 09, 2023 117.54 118.33 114.59 115.08 825,929 -1.95(-1.67%)
Nov 08, 2023 118.59 118.59 116.22 117.03 650,938 -1.71(-1.44%)
Nov 07, 2023 118.64 119.15 117.50 118.73 510,581 -0.22(-0.19%)
Nov 06, 2023 120.00 121.14 117.87 118.96 662,371 -1.22(-1.01%)
Nov 03, 2023 118.99 121.55 118.99 120.17 1,389,511 +4.02(+3.46%)
Nov 02, 2023 111.02 116.24 110.42 116.15 1,354,547 +6.20(+5.64%)
Nov 01, 2023 109.97 111.18 108.93 109.96 958,969 -0.61(-0.55%)
Oct 31, 2023 110.24 111.82 109.44 110.56 864,974 +0.70(+0.63%)
Oct 30, 2023 108.62 110.58 107.69 109.87 1,353,607 +3.04(+2.85%)
Oct 27, 2023 109.94 109.94 106.43 106.83 1,052,238 -4.04(-3.64%)
Oct 26, 2023 109.43 111.52 109.13 110.87 1,287,189 +1.37(+1.25%)
Oct 25, 2023 108.82 110.10 107.11 109.50 1,028,332 +0.53(+0.49%)
Oct 24, 2023 109.92 110.96 107.97 108.97 1,269,610 -0.39(-0.36%)
Oct 23, 2023 111.44 112.53 109.28 109.36 1,208,930 -2.21(-1.98%)
Oct 20, 2023 116.98 116.98 111.32 111.56 1,408,656 -5.73(-4.88%)
Oct 19, 2023 119.07 120.62 117.21 117.29 924,321 -1.69(-1.42%)
Oct 18, 2023 122.03 125.23 118.35 118.98 1,547,487 -3.00(-2.46%)
Oct 17, 2023 119.36 123.54 119.36 121.98 1,412,822 +1.70(+1.41%)
Oct 16, 2023 119.43 120.41 118.48 120.28 1,011,052 +2.42(+2.05%)
Oct 13, 2023 122.57 123.17 117.08 117.86 1,238,736 -3.42(-2.82%)
Oct 12, 2023 122.99 122.99 119.92 121.28 923,878 -1.99(-1.62%)
Oct 11, 2023 124.15 126.07 122.17 123.27 980,266 -1.20(-0.96%)
Oct 10, 2023 123.95 126.51 123.75 124.47 1,425,596 +1.60(+1.30%)
Oct 09, 2023 121.00 123.77 120.21 122.87 914,634 +0.47(+0.38%)
Oct 06, 2023 119.40 123.94 118.71 122.40 1,016,651 +1.43(+1.18%)
Oct 05, 2023 119.94 121.78 119.11 120.97 775,622 +0.93(+0.78%)
Oct 04, 2023 118.42 120.14 116.64 120.04 794,225 +1.73(+1.46%)
Oct 03, 2023 119.03 119.14 116.91 118.31 814,347 -1.42(-1.19%)
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.