Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 140.68 141.44 139.90 140.93 14,881,008 -0.35(-0.25%)
Dec 28, 2023 141.85 142.27 140.83 141.28 12,188,085 -0.16(-0.11%)
Dec 27, 2023 142.83 143.32 141.05 141.44 17,280,956 -1.38(-0.97%)
Dec 26, 2023 142.98 143.94 142.50 142.82 11,163,132 +0.10(+0.07%)
Dec 22, 2023 142.13 143.24 142.06 142.72 18,513,592 +0.92(+0.65%)
Dec 21, 2023 140.77 142.03 140.47 141.80 18,086,020 +2.14(+1.53%)
Dec 20, 2023 140.33 143.08 139.41 139.66 33,400,020 +1.56(+1.13%)
Dec 19, 2023 138.00 138.77 137.46 138.10 20,632,692 +0.91(+0.66%)
Dec 18, 2023 133.86 138.38 133.77 137.19 25,687,334 +3.35(+2.50%)
Dec 15, 2023 132.92 134.83 132.63 133.84 58,913,284 +0.64(+0.48%)
Dec 14, 2023 134.77 135.03 131.06 133.20 29,583,532 -0.77(-0.57%)
Dec 13, 2023 134.54 134.78 132.95 133.97 25,268,136 +0.33(+0.25%)
Dec 12, 2023 133.27 134.54 132.83 133.64 26,573,270 -1.06(-0.79%)
Dec 11, 2023 133.82 134.79 132.89 134.70 24,460,544 -1.94(-1.42%)
Dec 08, 2023 135.66 137.99 135.57 136.64 23,016,204 -1.81(-1.31%)
Dec 07, 2023 136.60 140.00 136.23 138.45 38,297,856 +7.02(+5.34%)
Dec 06, 2023 132.90 133.31 131.31 131.43 16,294,358 -0.96(-0.73%)
Dec 05, 2023 130.37 133.54 129.73 132.39 19,235,174 +1.76(+1.35%)
Dec 04, 2023 131.29 131.45 129.40 130.63 24,083,696 -2.69(-2.02%)
Dec 01, 2023 133.32 133.50 132.15 133.32 24,268,012 -0.60(-0.45%)
Nov 30, 2023 136.40 136.96 132.79 133.92 29,900,940 -2.48(-1.82%)
Nov 29, 2023 138.99 139.67 136.29 136.40 20,994,602 -2.22(-1.60%)
Nov 28, 2023 137.63 138.66 137.04 138.62 17,038,512 +0.57(+0.41%)
Nov 27, 2023 137.57 139.63 137.54 138.05 17,868,072 -0.17(-0.12%)
Nov 24, 2023 139.54 139.68 137.47 138.22 8,828,643 -1.80(-1.29%)
Nov 22, 2023 139.10 141.10 139.00 140.02 17,310,244 +1.40(+1.01%)
Nov 21, 2023 137.94 138.97 137.71 138.62 17,625,564 +0.70(+0.51%)
Nov 20, 2023 135.50 138.43 135.49 137.92 19,569,854 +0.98(+0.72%)
Nov 17, 2023 137.82 138.00 135.48 136.94 25,590,212 -1.76(-1.27%)
Nov 16, 2023 136.96 138.88 136.08 138.70 17,575,432 +2.32(+1.70%)
Nov 15, 2023 136.64 136.84 135.33 136.38 15,828,298 +0.95(+0.70%)
Nov 14, 2023 135.65 137.24 135.10 135.43 22,292,790 +1.79(+1.34%)
Nov 13, 2023 133.36 134.11 132.77 133.64 16,403,293 -0.42(-0.31%)
Nov 10, 2023 131.53 134.27 130.87 134.06 20,879,888 +2.37(+1.80%)
Nov 09, 2023 133.36 133.96 131.51 131.69 17,952,896 -1.55(-1.16%)
Nov 08, 2023 132.36 133.54 132.16 133.24 15,077,425 +0.84(+0.63%)
Nov 07, 2023 131.98 133.28 131.14 132.40 19,211,986 +0.95(+0.72%)
Nov 06, 2023 130.22 131.56 129.93 131.45 15,350,483 +1.08(+0.83%)
Nov 03, 2023 129.09 130.73 129.01 130.37 19,529,490 +1.79(+1.39%)
Nov 02, 2023 129.56 130.09 128.11 128.58 24,073,078 +1.01(+0.79%)
Nov 01, 2023 125.34 127.74 124.92 127.57 26,511,168 +2.27(+1.81%)
Oct 31, 2023 126.27 126.56 123.92 125.30 21,118,660 -0.45(-0.36%)
Oct 30, 2023 124.46 126.55 123.88 125.75 24,161,174 +2.35(+1.90%)
Oct 27, 2023 124.03 124.44 121.46 123.40 37,396,072 -0.04(-0.03%)
Oct 26, 2023 124.47 125.46 122.32 123.44 33,920,612 -3.23(-2.55%)
Oct 25, 2023 129.77 130.10 126.09 126.67 58,714,992 -13.45(-9.60%)
Oct 24, 2023 139.16 140.71 138.75 140.12 26,445,068 +2.22(+1.61%)
Oct 23, 2023 136.23 139.02 135.11 137.90 21,025,330 +1.16(+0.85%)
Oct 20, 2023 138.59 139.04 136.25 136.74 24,982,090 -2.24(-1.61%)
Oct 19, 2023 139.80 141.00 138.60 138.98 21,823,368 -0.30(-0.22%)
Oct 18, 2023 140.75 141.99 138.71 139.28 18,296,936 -1.71(-1.21%)
Oct 17, 2023 140.03 141.25 138.53 140.99 17,412,014 +0.50(+0.36%)
Oct 16, 2023 139.73 140.91 139.32 140.49 17,338,796 +1.91(+1.38%)
Oct 13, 2023 140.65 141.34 137.97 138.58 19,447,602 -1.71(-1.22%)
Oct 12, 2023 142.16 142.38 139.45 140.29 18,197,856 -1.41(-1.00%)
Oct 11, 2023 139.85 142.22 139.84 141.70 20,187,078 +2.50(+1.80%)
Oct 10, 2023 139.51 140.74 138.43 139.20 19,549,670 -0.30(-0.22%)
Oct 09, 2023 137.99 139.97 136.70 139.50 16,590,360 +0.77(+0.56%)
Oct 06, 2023 134.94 139.19 134.94 138.73 20,826,760 +2.74(+2.01%)
Oct 05, 2023 136.13 136.50 134.46 135.99 15,921,916 -0.28(-0.21%)
Oct 04, 2023 133.66 136.57 133.43 136.27 22,841,652 +2.97(+2.23%)
Oct 03, 2023 134.93 135.24 132.81 133.30 19,602,020 -1.87(-1.38%)
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.