Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 189.60 190.08 187.95 189.71 48,777,964 +0.58(+0.31%)
Nov 29, 2023 190.66 191.84 188.73 189.13 43,023,392 -1.03(-0.54%)
Nov 28, 2023 189.54 190.84 189.16 190.16 38,418,344 +0.61(+0.32%)
Nov 27, 2023 189.68 190.43 188.66 189.55 40,667,920 -0.18(-0.09%)
Nov 24, 2023 190.63 190.66 189.01 189.73 24,138,258 -1.34(-0.70%)
Nov 22, 2023 191.25 192.68 190.58 191.07 39,689,644 +0.67(+0.35%)
Nov 21, 2023 191.17 191.28 189.50 190.40 38,132,832 -0.81(-0.42%)
Nov 20, 2023 189.65 191.66 189.64 191.21 46,565,956 +1.76(+0.93%)
Nov 17, 2023 190.01 190.14 188.33 189.45 51,007,020 -0.02(-0.01%)
Nov 16, 2023 189.33 190.72 188.41 189.47 54,391,504 +1.70(+0.90%)
Nov 15, 2023 187.61 189.26 187.54 187.77 54,697,728 +0.57(+0.30%)
Nov 14, 2023 187.46 187.87 186.06 187.20 60,136,744 +2.64(+1.43%)
Nov 13, 2023 185.58 185.79 183.97 184.56 44,693,192 -1.52(-0.82%)
Nov 10, 2023 183.74 186.33 183.30 186.08 66,306,336 +4.15(+2.28%)
Nov 09, 2023 182.49 183.64 181.34 181.94 53,924,900 -0.48(-0.26%)
Nov 08, 2023 181.88 182.97 181.12 182.42 49,415,712 +1.07(+0.59%)
Nov 07, 2023 178.72 181.97 178.51 181.35 70,851,584 +2.58(+1.44%)
Nov 06, 2023 175.92 178.97 175.75 178.77 64,276,608 +2.57(+1.46%)
Nov 03, 2023 173.79 176.36 172.90 176.19 80,337,328 -0.92(-0.52%)
Nov 02, 2023 175.07 177.32 175.01 177.11 77,077,352 +3.59(+2.07%)
Nov 01, 2023 170.56 173.78 169.68 173.52 57,180,356 +3.19(+1.87%)
Oct 31, 2023 168.91 170.46 167.47 170.33 44,949,088 +0.48(+0.28%)
Oct 30, 2023 168.58 170.73 168.43 169.85 51,339,240 +2.06(+1.23%)
Oct 27, 2023 166.48 168.52 165.76 167.78 58,652,200 +1.33(+0.80%)
Oct 26, 2023 169.93 170.93 165.24 166.46 70,789,968 -4.20(-2.46%)
Oct 25, 2023 171.44 172.61 170.21 170.66 57,223,616 -2.33(-1.35%)
Oct 24, 2023 172.60 173.22 171.01 172.99 43,909,832 +0.44(+0.25%)
Oct 23, 2023 170.47 173.56 169.49 172.55 56,103,524 +0.12(+0.07%)
Oct 20, 2023 174.86 174.97 172.19 172.43 64,661,412 -2.57(-1.47%)
Oct 19, 2023 175.58 177.38 174.74 175.01 60,540,356 -0.38(-0.22%)
Oct 18, 2023 175.13 177.12 174.66 175.38 54,883,916 -1.31(-0.74%)
Oct 17, 2023 176.19 177.96 174.35 176.69 57,676,428 -1.57(-0.88%)
Oct 16, 2023 176.29 178.61 176.27 178.26 52,623,484 -0.13(-0.07%)
Oct 13, 2023 180.95 181.46 177.68 178.39 51,589,992 -1.85(-1.03%)
Oct 12, 2023 179.60 181.87 178.58 180.24 56,855,712 +0.91(+0.51%)
Oct 11, 2023 177.74 179.38 177.14 179.34 47,629,204 +1.41(+0.79%)
Oct 10, 2023 177.64 179.25 177.49 177.93 44,081,320 -0.60(-0.34%)
Oct 09, 2023 176.35 178.59 175.34 178.53 42,531,816 +1.50(+0.85%)
Oct 06, 2023 173.35 177.53 172.73 177.03 57,816,336 +2.57(+1.48%)
Oct 05, 2023 173.34 175.00 172.23 174.46 48,631,180 +1.25(+0.72%)
Oct 04, 2023 170.65 173.76 170.53 173.21 53,133,052 +1.26(+0.73%)
Oct 03, 2023 171.81 173.18 170.38 171.95 49,610,652 -1.35(-0.78%)
Oct 02, 2023 170.78 173.85 170.49 173.30 52,278,640 +2.53(+1.48%)
Sep 29, 2023 171.57 172.62 169.90 170.77 52,020,940 +0.52(+0.30%)
Sep 28, 2023 168.90 171.59 167.19 170.25 56,419,504 +0.26(+0.15%)
Sep 27, 2023 172.17 172.59 168.61 169.99 67,063,612 -1.53(-0.89%)
Sep 26, 2023 174.37 174.75 171.22 171.51 64,728,024 -4.11(-2.34%)
Sep 25, 2023 173.75 175.91 174.52 175.62 46,337,144 +1.29(+0.74%)
Sep 22, 2023 174.22 176.62 173.60 174.34 56,872,932 +0.86(+0.49%)
Sep 21, 2023 174.10 175.84 173.41 173.48 63,678,460 -1.56(-0.89%)
Sep 20, 2023 178.80 179.23 174.95 175.04 58,576,596 -3.57(-2.00%)
Sep 19, 2023 177.06 179.16 176.67 178.61 51,920,504 +1.10(+0.62%)
Sep 18, 2023 176.02 178.92 175.71 177.51 67,381,320 +2.95(+1.69%)
Sep 15, 2023 176.02 176.04 173.37 174.56 109,555,840 -0.73(-0.42%)
Sep 14, 2023 173.55 175.64 173.13 175.28 61,615,752 +1.53(+0.88%)
Sep 13, 2023 176.05 176.84 173.53 173.76 84,437,336 -2.09(-1.19%)
Sep 12, 2023 179.03 179.66 174.37 175.84 90,567,968 -3.05(-1.71%)
Sep 11, 2023 179.60 179.83 176.88 178.90 59,074,236 +1.18(+0.66%)
Sep 08, 2023 177.89 179.77 177.33 177.72 65,778,848 +0.62(+0.35%)
Sep 07, 2023 174.73 177.75 173.09 177.10 112,723,464 -5.34(-2.93%)
Sep 06, 2023 187.91 188.36 181.00 182.44 81,913,032 -6.77(-3.58%)
Sep 05, 2023 187.79 189.49 187.12 189.21 45,382,696 +0.24(+0.13%)
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.