Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 08, 2023 177.97 180.54 177.97 178.91 350,078 +1.18(+0.66%)
Dec 07, 2023 175.21 177.83 173.99 177.73 270,275 +2.53(+1.44%)
Dec 06, 2023 174.50 176.59 174.50 175.20 245,153 +0.77(+0.44%)
Dec 05, 2023 177.86 178.34 174.19 174.43 363,034 -3.88(-2.18%)
Dec 04, 2023 175.12 178.33 174.75 178.31 421,711 +2.41(+1.37%)
Dec 01, 2023 171.83 175.92 171.83 175.90 492,648 +4.87(+2.85%)
Nov 30, 2023 169.16 171.09 169.08 171.03 440,073 +2.26(+1.34%)
Nov 29, 2023 171.01 171.01 167.56 168.77 404,137 -1.71(-1.00%)
Nov 28, 2023 174.90 174.90 170.09 170.48 350,021 -4.15(-2.38%)
Nov 27, 2023 173.34 175.25 172.93 174.63 453,556 +0.73(+0.42%)
Nov 24, 2023 174.03 174.60 173.06 173.90 84,134 +0.33(+0.19%)
Nov 22, 2023 171.31 174.05 171.31 173.57 369,367 +2.21(+1.29%)
Nov 21, 2023 170.36 171.74 169.50 171.36 175,869 +0.71(+0.42%)
Nov 20, 2023 170.34 171.35 169.95 170.65 210,221 +0.68(+0.40%)
Nov 17, 2023 170.50 170.87 169.57 169.97 198,017 +0.00(+0.00%)
Nov 16, 2023 169.51 170.25 168.33 169.97 287,620 -0.10(-0.06%)
Nov 15, 2023 171.38 172.34 170.00 170.07 518,965 -0.47(-0.28%)
Nov 14, 2023 168.13 170.66 167.79 170.54 329,774 +3.64(+2.18%)
Nov 13, 2023 165.25 167.26 163.90 166.90 356,743 +1.57(+0.95%)
Nov 10, 2023 163.13 165.41 162.12 165.33 228,912 +2.81(+1.73%)
Nov 09, 2023 160.98 163.97 160.98 162.52 345,596 +2.05(+1.28%)
Nov 08, 2023 162.07 162.11 160.05 160.47 214,846 -1.60(-0.99%)
Nov 07, 2023 162.60 163.16 161.83 162.07 149,883 -0.64(-0.39%)
Nov 06, 2023 162.00 162.86 160.44 162.71 208,875 +0.71(+0.44%)
Nov 03, 2023 162.41 163.53 161.77 162.00 246,914 +0.85(+0.53%)
Nov 02, 2023 159.79 162.27 159.79 161.15 322,392 +2.88(+1.82%)
Nov 01, 2023 158.86 158.86 157.11 158.27 408,763 -0.14(-0.09%)
Oct 31, 2023 156.54 158.86 156.47 158.41 297,169 +1.54(+0.98%)
Oct 30, 2023 158.35 159.54 155.42 156.87 262,435 -0.47(-0.30%)
Oct 27, 2023 159.08 159.27 156.41 157.34 206,893 -1.91(-1.20%)
Oct 26, 2023 160.72 161.64 159.20 159.25 238,099 -1.20(-0.75%)
Oct 25, 2023 158.16 161.15 158.16 160.45 351,079 +2.89(+1.83%)
Oct 24, 2023 158.43 159.00 157.17 157.56 205,179 +0.40(+0.25%)
Oct 23, 2023 158.09 158.64 156.89 157.16 186,771 -1.08(-0.68%)
Oct 20, 2023 160.11 160.97 158.20 158.24 217,577 -2.60(-1.62%)
Oct 19, 2023 163.44 164.12 160.75 160.84 198,269 -2.89(-1.77%)
Oct 18, 2023 166.08 166.40 163.72 163.73 223,526 -2.27(-1.37%)
Oct 17, 2023 165.11 168.81 165.11 166.00 342,412 -0.28(-0.17%)
Oct 16, 2023 165.82 166.90 164.77 166.28 195,001 +1.30(+0.79%)
Oct 13, 2023 166.28 166.47 164.38 164.98 183,527 -0.48(-0.29%)
Oct 12, 2023 168.58 168.99 163.65 165.46 246,517 -3.17(-1.88%)
Oct 11, 2023 167.86 168.83 167.64 168.63 196,008 +1.44(+0.86%)
Oct 10, 2023 166.14 168.03 165.38 167.19 306,866 +1.96(+1.19%)
Oct 09, 2023 162.87 165.82 161.48 165.23 445,658 +4.85(+3.02%)
Oct 06, 2023 159.74 161.28 158.51 160.38 463,850 +0.04(+0.02%)
Oct 05, 2023 160.57 161.25 159.66 160.34 400,853 -0.18(-0.11%)
Oct 04, 2023 159.02 160.99 158.37 160.52 400,420 +1.77(+1.11%)
Oct 03, 2023 160.50 161.70 157.78 158.75 242,965 -2.27(-1.41%)
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.