Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 161.15 163.50 159.10 162.28 90,861 +2.37(+1.48%)
Nov 29, 2023 162.34 163.67 159.67 159.92 80,214 -1.64(-1.01%)
Nov 28, 2023 160.44 164.58 156.45 161.55 47,479 -2.67(-1.63%)
Nov 27, 2023 164.99 165.78 163.30 164.23 80,146 -1.78(-1.07%)
Nov 24, 2023 166.51 167.43 164.70 166.00 26,263 +0.34(+0.20%)
Nov 22, 2023 165.36 166.31 164.01 165.67 75,824 +1.67(+1.02%)
Nov 21, 2023 166.06 166.06 163.48 164.00 40,428 -3.24(-1.93%)
Nov 20, 2023 165.28 167.84 164.18 167.23 55,846 +3.00(+1.83%)
Nov 17, 2023 167.52 168.43 161.95 164.24 105,536 -1.83(-1.10%)
Nov 16, 2023 169.63 173.95 159.18 166.07 185,285 +7.43(+4.68%)
Nov 15, 2023 161.34 163.96 157.59 158.64 74,875 -2.67(-1.66%)
Nov 14, 2023 159.54 162.15 158.29 161.32 116,020 +3.03(+1.92%)
Nov 13, 2023 158.54 161.09 158.15 158.28 55,910 -0.57(-0.36%)
Nov 10, 2023 158.47 159.24 157.36 158.85 39,747 +1.03(+0.65%)
Nov 09, 2023 156.80 158.00 155.83 157.82 61,446 +1.22(+0.78%)
Nov 08, 2023 157.84 159.57 155.89 156.60 49,609 -1.91(-1.21%)
Nov 07, 2023 157.50 159.80 157.26 158.52 47,116 +0.50(+0.32%)
Nov 06, 2023 157.09 158.38 156.16 158.01 56,008 +0.67(+0.43%)
Nov 03, 2023 158.41 158.41 155.71 157.34 60,233 +1.04(+0.66%)
Nov 02, 2023 157.04 162.51 155.17 156.31 61,146 -0.36(-0.23%)
Nov 01, 2023 153.96 157.59 153.96 156.67 48,387 +2.22(+1.44%)
Oct 31, 2023 153.13 155.41 151.90 154.45 63,976 +1.43(+0.93%)
Oct 30, 2023 151.61 153.45 151.03 153.02 50,710 +2.77(+1.84%)
Oct 27, 2023 151.86 153.16 150.00 150.25 47,864 -1.82(-1.20%)
Oct 26, 2023 154.21 155.06 151.59 152.08 55,771 -0.97(-0.63%)
Oct 25, 2023 150.72 153.71 149.58 153.04 74,181 +2.31(+1.53%)
Oct 24, 2023 149.29 151.39 149.14 150.73 39,260 +1.97(+1.33%)
Oct 23, 2023 149.84 151.63 147.81 148.76 50,885 -0.99(-0.66%)
Oct 20, 2023 152.66 152.81 149.75 149.75 50,349 -2.06(-1.36%)
Oct 19, 2023 152.56 152.93 150.45 151.81 73,223 -0.71(-0.47%)
Oct 18, 2023 154.19 154.91 152.32 152.52 50,931 -1.21(-0.79%)
Oct 17, 2023 151.56 155.30 151.56 153.73 68,752 +1.14(+0.75%)
Oct 16, 2023 151.96 155.04 151.38 152.59 61,777 +1.99(+1.32%)
Oct 13, 2023 151.00 151.73 148.58 150.60 103,612 +0.34(+0.22%)
Oct 12, 2023 156.61 156.61 149.49 150.26 127,378 -6.74(-4.29%)
Oct 11, 2023 157.87 157.87 156.05 157.00 43,671 -0.15(-0.09%)
Oct 10, 2023 156.54 158.29 156.36 157.15 62,834 +1.49(+0.96%)
Oct 09, 2023 154.04 155.90 152.84 155.66 42,211 +1.49(+0.97%)
Oct 06, 2023 157.08 157.08 148.27 154.17 89,556 -4.00(-2.53%)
Oct 05, 2023 158.66 159.40 157.61 158.16 64,842 -0.37(-0.23%)
Oct 04, 2023 158.89 159.10 156.52 158.53 72,235 -0.78(-0.49%)
Oct 03, 2023 160.75 160.75 158.47 159.31 55,972 -1.44(-0.90%)
Oct 02, 2023 161.11 162.18 159.09 160.75 68,659 -0.65(-0.40%)
Sep 29, 2023 161.44 162.81 160.34 161.40 70,153 +0.34(+0.21%)
Sep 28, 2023 161.77 162.77 160.53 161.05 74,881 -0.55(-0.34%)
Sep 27, 2023 160.61 162.84 160.27 161.60 73,869 +0.95(+0.59%)
Sep 26, 2023 159.87 161.95 159.87 160.66 51,005 -1.65(-1.01%)
Sep 25, 2023 162.95 162.61 161.76 162.30 32,147 -0.95(-0.58%)
Sep 22, 2023 162.94 164.28 162.30 163.25 48,233 -0.13(-0.08%)
Sep 21, 2023 162.06 166.69 161.50 163.38 70,864 +0.32(+0.19%)
Sep 20, 2023 165.19 165.19 161.07 163.06 65,916 -2.02(-1.22%)
Sep 19, 2023 168.36 168.36 164.31 165.08 61,642 -3.10(-1.84%)
Sep 18, 2023 169.58 169.79 167.85 168.18 51,364 -1.29(-0.76%)
Sep 15, 2023 170.52 170.94 168.25 169.47 199,929 -1.29(-0.75%)
Sep 14, 2023 168.95 171.34 168.47 170.76 55,558 +2.73(+1.62%)
Sep 13, 2023 166.25 168.20 166.01 168.03 44,853 +2.32(+1.40%)
Sep 12, 2023 169.47 169.47 164.42 165.71 96,253 -3.52(-2.08%)
Sep 11, 2023 165.87 169.96 164.68 169.23 72,056 +3.55(+2.14%)
Sep 08, 2023 164.00 165.98 162.55 165.68 60,982 +1.92(+1.17%)
Sep 07, 2023 161.36 164.69 161.32 163.76 56,255 +2.96(+1.84%)
Sep 06, 2023 159.90 160.96 159.74 160.80 49,790 +1.62(+1.02%)
Sep 05, 2023 159.69 159.96 157.63 159.18 66,666 -0.51(-0.32%)
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.