Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 153.29 156.45 149.19 155.00 287,302 +0.55(+0.36%)
Oct 30, 2023 154.05 155.91 152.05 154.45 307,901 +2.48(+1.63%)
Oct 27, 2023 154.22 154.98 149.46 151.97 433,940 -1.29(-0.84%)
Oct 26, 2023 161.98 162.30 151.53 153.26 522,006 -7.90(-4.90%)
Oct 25, 2023 164.38 164.38 161.11 161.16 202,862 -3.52(-2.14%)
Oct 24, 2023 162.98 165.68 162.91 164.68 178,147 +1.74(+1.07%)
Oct 23, 2023 160.05 164.89 158.65 162.94 299,745 +2.21(+1.37%)
Oct 20, 2023 163.52 164.15 158.42 160.73 262,538 -3.25(-1.98%)
Oct 19, 2023 167.92 168.03 163.56 163.98 298,655 -3.69(-2.20%)
Oct 18, 2023 172.08 172.94 167.10 167.67 450,893 -6.92(-3.96%)
Oct 17, 2023 172.61 176.88 172.07 174.59 229,712 -1.08(-0.61%)
Oct 16, 2023 175.42 178.80 174.79 175.67 197,901 +2.49(+1.44%)
Oct 13, 2023 178.44 178.99 172.04 173.18 283,448 -5.60(-3.13%)
Oct 12, 2023 182.40 183.74 178.21 178.78 291,500 -3.18(-1.75%)
Oct 11, 2023 178.49 182.30 177.81 181.96 330,614 +4.15(+2.33%)
Oct 10, 2023 176.28 183.16 174.62 177.81 400,235 +2.26(+1.29%)
Oct 09, 2023 173.89 176.93 171.63 175.55 294,858 -0.21(-0.12%)
Oct 06, 2023 174.00 182.47 174.00 175.76 729,507 +1.64(+0.94%)
Oct 05, 2023 173.06 174.41 169.00 174.12 589,894 +4.02(+2.36%)
Oct 04, 2023 167.70 170.77 166.70 170.10 295,377 +2.52(+1.50%)
Oct 03, 2023 167.78 169.30 166.43 167.58 414,744 -0.78(-0.46%)
Oct 02, 2023 166.32 168.37 165.60 168.36 419,347 +1.74(+1.04%)
Sep 29, 2023 168.65 170.07 165.00 166.62 561,958 -1.28(-0.76%)
Sep 28, 2023 159.10 169.29 158.41 167.90 856,948 +8.98(+5.65%)
Sep 27, 2023 155.20 160.17 154.68 158.92 517,048 +5.27(+3.43%)
Sep 26, 2023 155.30 155.90 153.34 153.65 250,019 -2.51(-1.61%)
Sep 25, 2023 155.04 157.60 155.88 156.16 302,453 +0.08(+0.05%)
Sep 22, 2023 152.42 157.53 151.78 156.08 431,767 +4.81(+3.18%)
Sep 21, 2023 151.96 153.23 151.00 151.27 384,320 -2.49(-1.62%)
Sep 20, 2023 153.44 156.29 153.01 153.76 220,671 +1.21(+0.79%)
Sep 19, 2023 150.18 152.92 149.48 152.55 317,079 +2.67(+1.78%)
Sep 18, 2023 150.06 152.04 148.97 149.88 168,010 -1.36(-0.90%)
Sep 15, 2023 149.99 151.41 149.19 151.24 559,436 +1.15(+0.77%)
Sep 14, 2023 149.16 150.98 148.30 150.09 164,276 +1.91(+1.29%)
Sep 13, 2023 148.68 149.27 146.65 148.18 200,534 -0.62(-0.42%)
Sep 12, 2023 151.12 152.62 148.49 148.80 168,725 -3.26(-2.14%)
Sep 11, 2023 152.71 153.87 151.05 152.06 250,299 +0.34(+0.22%)
Sep 08, 2023 151.38 152.68 149.44 151.72 240,195 +0.20(+0.13%)
Sep 07, 2023 153.10 153.57 149.58 151.52 248,545 -2.38(-1.55%)
Sep 06, 2023 156.76 157.55 153.50 153.90 193,984 -2.59(-1.66%)
Sep 05, 2023 157.68 157.68 154.23 156.49 278,644 -4.03(-2.51%)
Sep 01, 2023 161.85 163.00 160.33 160.52 182,200 -0.25(-0.16%)
Aug 31, 2023 158.22 161.84 157.34 160.77 423,596 +2.42(+1.53%)
Aug 30, 2023 159.20 160.00 156.97 158.35 257,920 +0.89(+0.57%)
Aug 29, 2023 155.76 159.02 154.59 157.46 303,004 +1.88(+1.21%)
Aug 28, 2023 156.00 157.91 153.56 155.58 303,558 -1.20(-0.77%)
Aug 25, 2023 159.37 159.75 151.95 156.78 553,261 -2.13(-1.34%)
Aug 24, 2023 160.51 163.08 158.45 158.91 878,546 -4.08(-2.50%)
Aug 23, 2023 153.66 163.88 153.66 162.99 1,111,518 +9.33(+6.07%)
Aug 22, 2023 153.82 154.89 143.57 153.66 2,106,719 +36.88(+31.58%)
Aug 21, 2023 117.95 119.59 116.63 116.78 562,701 -1.07(-0.91%)
Aug 18, 2023 114.84 118.80 114.84 117.85 261,525 +1.62(+1.39%)
Aug 17, 2023 117.38 117.75 115.21 116.23 194,450 -0.35(-0.30%)
Aug 16, 2023 118.51 119.22 114.83 116.58 410,969 -4.50(-3.72%)
Aug 15, 2023 121.33 122.37 120.19 121.08 128,488 -0.79(-0.65%)
Aug 14, 2023 121.60 122.02 119.76 121.87 270,559 -0.12(-0.10%)
Aug 11, 2023 121.17 122.67 121.17 121.99 186,261 +0.25(+0.21%)
Aug 10, 2023 124.15 125.19 120.62 121.74 274,428 -2.77(-2.22%)
Aug 09, 2023 124.11 125.74 123.36 124.51 150,703 -0.09(-0.07%)
Aug 08, 2023 126.18 126.28 122.86 124.60 278,228 -2.23(-1.76%)
Aug 07, 2023 126.52 128.13 125.12 126.83 227,648 +0.42(+0.33%)
Aug 04, 2023 121.15 127.16 120.81 126.41 338,615 +4.65(+3.82%)
Aug 03, 2023 120.00 122.12 119.10 121.76 201,272 +0.26(+0.21%)
Aug 02, 2023 122.10 123.47 121.04 121.50 269,257 -2.13(-1.72%)
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.