Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2023 167.85 168.57 166.03 166.98 89,745 -1.09(-0.65%)
Nov 27, 2023 166.44 168.42 165.37 168.07 111,442 +1.32(+0.79%)
Nov 24, 2023 166.00 168.19 166.00 166.75 19,149 +0.56(+0.34%)
Nov 22, 2023 165.45 167.32 163.58 166.19 66,086 +0.96(+0.58%)
Nov 21, 2023 166.81 167.41 164.62 165.23 81,077 -2.51(-1.50%)
Nov 20, 2023 166.06 168.65 166.06 167.74 86,108 +1.01(+0.61%)
Nov 17, 2023 166.83 168.67 165.59 166.73 102,017 +0.90(+0.54%)
Nov 16, 2023 165.49 166.61 164.82 165.83 116,047 -0.15(-0.09%)
Nov 15, 2023 165.64 166.92 164.90 165.98 153,265 +0.33(+0.20%)
Nov 14, 2023 164.10 165.84 162.85 165.65 140,874 +3.32(+2.05%)
Nov 13, 2023 159.00 162.39 158.40 162.33 103,686 +2.51(+1.57%)
Nov 10, 2023 159.47 160.71 158.17 159.82 61,479 +0.93(+0.58%)
Nov 09, 2023 157.71 159.32 156.89 158.89 69,282 +1.59(+1.01%)
Nov 08, 2023 159.36 159.72 157.12 157.29 111,455 -2.09(-1.31%)
Nov 07, 2023 159.24 160.37 159.08 159.39 53,615 +0.12(+0.08%)
Nov 06, 2023 160.21 161.01 158.26 159.27 91,686 -0.78(-0.49%)
Nov 03, 2023 159.53 161.30 159.46 160.05 67,440 +1.42(+0.89%)
Nov 02, 2023 158.66 159.81 156.66 158.63 80,494 +1.43(+0.91%)
Nov 01, 2023 156.62 157.29 155.15 157.21 96,089 -0.22(-0.14%)
Oct 31, 2023 157.06 158.61 156.33 157.42 167,538 -0.28(-0.18%)
Oct 30, 2023 156.79 158.82 154.89 157.70 85,479 +0.56(+0.36%)
Oct 27, 2023 159.80 160.47 156.97 157.15 143,679 -2.39(-1.50%)
Oct 26, 2023 158.52 161.06 156.99 159.54 179,923 +0.82(+0.52%)
Oct 25, 2023 152.94 161.85 152.56 158.72 249,655 +10.54(+7.11%)
Oct 24, 2023 147.40 149.35 146.93 148.18 110,220 +0.64(+0.43%)
Oct 23, 2023 148.81 150.03 147.45 147.54 104,817 -1.53(-1.03%)
Oct 20, 2023 151.13 151.13 148.78 149.08 90,457 -1.44(-0.95%)
Oct 19, 2023 150.02 152.32 149.44 150.51 136,328 -0.66(-0.44%)
Oct 18, 2023 153.79 154.30 151.12 151.17 107,451 -4.15(-2.67%)
Oct 17, 2023 153.14 156.24 150.75 155.32 210,355 +1.37(+0.89%)
Oct 16, 2023 154.18 155.60 153.30 153.95 80,679 +1.37(+0.90%)
Oct 13, 2023 154.55 154.55 152.35 152.59 67,380 -1.55(-1.00%)
Oct 12, 2023 156.38 156.38 151.96 154.13 88,417 -1.59(-1.02%)
Oct 11, 2023 156.18 158.20 155.05 155.72 136,680 +0.39(+0.25%)
Oct 10, 2023 156.18 157.65 155.12 155.33 156,604 -0.27(-0.17%)
Oct 09, 2023 155.67 156.25 154.64 155.60 102,272 -0.66(-0.42%)
Oct 06, 2023 156.48 157.57 155.74 156.26 168,118 -1.18(-0.75%)
Oct 05, 2023 157.16 158.17 156.93 157.43 85,477 +0.14(+0.09%)
Oct 04, 2023 154.09 157.36 153.91 157.29 139,713 +2.69(+1.74%)
Oct 03, 2023 153.81 155.61 153.63 154.60 65,883 -0.25(-0.16%)
Oct 02, 2023 156.71 156.97 154.68 154.85 94,317 -2.34(-1.49%)
Sep 29, 2023 159.88 159.88 156.95 157.19 132,074 -1.71(-1.07%)
Sep 28, 2023 158.27 160.19 157.99 158.90 134,091 +1.28(+0.81%)
Sep 27, 2023 158.41 159.94 157.24 157.62 151,775 -0.92(-0.58%)
Sep 26, 2023 162.26 162.82 158.32 158.54 140,981 -3.37(-2.08%)
Sep 25, 2023 162.84 162.99 161.36 161.91 93,987 -1.69(-1.03%)
Sep 22, 2023 164.58 165.69 163.54 163.60 87,633 -1.39(-0.84%)
Sep 21, 2023 166.24 166.24 163.81 164.98 69,237 -1.48(-0.89%)
Sep 20, 2023 168.89 169.38 165.97 166.46 81,358 -1.72(-1.03%)
Sep 19, 2023 170.48 170.60 168.07 168.18 92,351 -2.76(-1.62%)
Sep 18, 2023 172.38 173.86 170.85 170.94 70,822 -0.94(-0.55%)
Sep 15, 2023 172.94 174.90 170.91 171.88 314,979 -2.07(-1.19%)
Sep 14, 2023 172.77 175.06 171.51 173.96 142,572 +1.52(+0.88%)
Sep 13, 2023 172.78 172.99 169.67 172.43 140,289 +0.06(+0.03%)
Sep 12, 2023 172.05 174.83 172.05 172.37 66,443 -0.19(-0.11%)
Sep 11, 2023 170.34 173.04 170.25 172.56 85,509 +1.47(+0.86%)
Sep 08, 2023 172.38 173.49 170.94 171.09 95,127 -1.06(-0.61%)
Sep 07, 2023 176.15 176.15 170.90 172.14 155,830 -3.20(-1.83%)
Sep 06, 2023 175.12 177.91 175.04 175.34 75,044 +0.13(+0.07%)
Sep 05, 2023 183.51 183.51 174.38 175.21 112,631 -9.27(-5.03%)
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.