Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 130.28 133.04 128.33 130.08 632,123 +0.86(+0.67%)
Oct 30, 2023 130.54 131.12 123.81 129.22 1,015,981 -1.32(-1.01%)
Oct 27, 2023 135.00 136.00 129.16 130.54 866,891 +0.12(+0.09%)
Oct 26, 2023 129.33 131.88 128.30 130.42 813,023 +2.55(+1.99%)
Oct 25, 2023 128.56 128.75 125.58 127.87 768,700 -1.50(-1.16%)
Oct 24, 2023 129.73 132.35 128.59 129.37 842,509 -2.00(-1.52%)
Oct 23, 2023 132.66 133.97 131.00 131.37 465,496 -2.33(-1.74%)
Oct 20, 2023 134.27 134.92 133.04 133.70 464,082 -0.15(-0.11%)
Oct 19, 2023 137.14 138.08 133.12 133.85 433,721 -3.60(-2.62%)
Oct 18, 2023 137.09 138.93 135.60 137.45 368,262 -0.88(-0.64%)
Oct 17, 2023 138.01 140.63 137.09 138.33 581,152 -0.34(-0.25%)
Oct 16, 2023 137.08 139.76 135.64 138.67 462,770 +3.56(+2.63%)
Oct 13, 2023 136.63 136.90 133.95 135.11 581,918 -1.02(-0.75%)
Oct 12, 2023 139.64 139.97 134.05 136.13 550,629 -3.59(-2.57%)
Oct 11, 2023 143.07 144.60 138.48 139.72 380,324 -2.89(-2.03%)
Oct 10, 2023 138.35 143.53 137.60 142.61 579,349 +5.13(+3.73%)
Oct 09, 2023 135.45 138.33 133.88 137.48 397,592 +0.72(+0.53%)
Oct 06, 2023 135.09 139.69 133.83 136.76 518,495 +1.46(+1.08%)
Oct 05, 2023 141.08 142.53 134.86 135.30 668,338 -6.43(-4.54%)
Oct 04, 2023 143.35 144.71 141.31 141.73 490,556 -1.73(-1.21%)
Oct 03, 2023 144.88 145.92 142.80 143.46 409,272 -2.52(-1.73%)
Oct 02, 2023 151.02 152.00 145.75 145.98 363,678 -5.42(-3.58%)
Sep 29, 2023 153.25 154.72 150.80 151.40 624,102 -1.19(-0.78%)
Sep 28, 2023 146.76 153.84 145.56 152.59 744,641 -0.07(-0.05%)
Sep 27, 2023 151.49 154.43 151.46 152.66 499,523 +2.02(+1.34%)
Sep 26, 2023 149.69 151.95 149.02 150.64 450,759 -0.36(-0.24%)
Sep 25, 2023 150.00 153.15 151.11 151.00 548,445 +1.12(+0.75%)
Sep 22, 2023 152.81 154.29 149.78 149.88 414,821 -2.65(-1.74%)
Sep 21, 2023 153.44 154.40 150.15 152.53 376,229 -1.62(-1.05%)
Sep 20, 2023 155.85 157.44 154.08 154.15 281,780 -1.28(-0.82%)
Sep 19, 2023 155.84 156.80 153.45 155.43 289,964 +0.05(+0.03%)
Sep 18, 2023 152.90 156.19 152.83 155.38 444,269 +2.77(+1.82%)
Sep 15, 2023 158.16 158.36 149.50 152.61 1,792,441 -6.61(-4.15%)
Sep 14, 2023 152.86 159.31 152.28 159.22 562,055 +7.54(+4.97%)
Sep 13, 2023 152.26 153.28 150.12 151.68 484,489 +0.32(+0.21%)
Sep 12, 2023 150.73 153.34 150.62 151.36 423,749 +0.56(+0.37%)
Sep 11, 2023 154.30 155.10 149.06 150.80 642,703 -1.24(-0.82%)
Sep 08, 2023 152.00 154.59 150.99 152.04 524,946 -0.40(-0.26%)
Sep 07, 2023 156.75 157.13 152.29 152.44 542,850 -4.01(-2.56%)
Sep 06, 2023 159.23 160.67 154.44 156.45 377,301 -2.75(-1.73%)
Sep 05, 2023 158.55 160.28 154.36 159.20 600,606 -1.46(-0.91%)
Sep 01, 2023 158.75 160.97 158.52 160.66 228,604 +3.57(+2.27%)
Aug 31, 2023 159.12 159.85 156.66 157.09 405,737 -2.01(-1.26%)
Aug 30, 2023 156.93 160.22 156.86 159.10 389,451 +1.77(+1.13%)
Aug 29, 2023 155.13 158.28 154.76 157.33 333,262 +2.15(+1.39%)
Aug 28, 2023 154.16 157.24 153.73 155.18 330,123 +1.25(+0.81%)
Aug 25, 2023 156.64 157.02 152.42 153.93 501,495 -1.83(-1.17%)
Aug 24, 2023 159.16 159.24 154.41 155.76 536,717 -5.09(-3.16%)
Aug 23, 2023 157.03 161.82 156.35 160.85 447,716 +2.66(+1.68%)
Aug 22, 2023 160.40 161.87 157.93 158.19 729,841 -2.58(-1.60%)
Aug 21, 2023 158.79 162.01 158.31 160.77 773,281 +2.79(+1.77%)
Aug 18, 2023 153.80 158.38 153.51 157.98 565,662 +3.64(+2.36%)
Aug 17, 2023 155.63 156.63 154.32 154.34 595,556 -0.22(-0.14%)
Aug 16, 2023 157.13 158.41 154.23 154.56 417,276 -2.08(-1.33%)
Aug 15, 2023 159.89 160.81 156.41 156.64 366,559 -4.05(-2.52%)
Aug 14, 2023 159.10 160.99 158.31 160.69 555,939 +0.66(+0.41%)
Aug 11, 2023 153.86 161.27 152.46 160.03 816,322 +5.78(+3.75%)
Aug 10, 2023 154.41 155.32 152.26 154.25 512,788 +0.07(+0.05%)
Aug 09, 2023 155.88 156.73 152.76 154.18 468,817 -1.70(-1.09%)
Aug 08, 2023 154.44 157.31 153.76 155.88 441,479 -0.64(-0.41%)
Aug 07, 2023 156.58 157.34 155.04 156.52 429,795 +0.52(+0.33%)
Aug 04, 2023 158.91 158.91 155.93 156.00 431,224 -3.08(-1.94%)
Aug 03, 2023 157.56 159.82 156.97 159.08 438,769 +0.54(+0.34%)
Aug 02, 2023 159.42 161.48 157.55 158.54 626,353 -1.44(-0.90%)
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.