Historical Prices

Date Open High Low Close Volume Change (%)
Dec 05, 2023 131.81 132.12 131.09 131.91 6,580,959 -0.17(-0.13%)
Dec 04, 2023 131.48 132.33 131.44 132.08 6,943,483 +0.25(+0.19%)
Dec 01, 2023 131.13 131.97 131.03 131.83 9,451,427 +0.52(+0.40%)
Nov 30, 2023 129.78 131.38 129.33 131.31 7,742,692 +1.63(+1.26%)
Nov 29, 2023 129.50 130.38 129.44 129.68 6,979,017 +0.04(+0.03%)
Nov 28, 2023 130.08 130.37 129.55 129.64 6,260,609 -0.67(-0.51%)
Nov 27, 2023 130.85 131.29 130.07 130.31 10,530,170 -0.82(-0.63%)
Nov 24, 2023 130.69 131.16 130.68 131.13 3,708,848 +0.70(+0.54%)
Nov 22, 2023 130.24 130.74 130.07 130.43 6,737,702 +0.62(+0.48%)
Nov 21, 2023 129.47 130.07 129.31 129.81 8,373,025 +0.78(+0.60%)
Nov 20, 2023 127.75 129.31 127.66 129.03 6,910,055 +0.78(+0.61%)
Nov 17, 2023 128.78 128.99 127.86 128.25 6,766,200 -0.26(-0.20%)
Nov 16, 2023 128.34 128.78 127.84 128.51 7,665,852 +0.55(+0.43%)
Nov 15, 2023 127.95 128.47 127.64 127.96 9,262,753 +0.10(+0.08%)
Nov 14, 2023 127.73 128.71 127.41 127.86 11,216,866 +0.86(+0.68%)
Nov 13, 2023 126.40 127.25 125.67 127.00 11,373,776 +0.73(+0.58%)
Nov 10, 2023 126.00 126.45 124.60 126.27 10,401,722 +0.75(+0.60%)
Nov 09, 2023 128.05 128.20 125.40 125.52 13,905,546 -2.65(-2.07%)
Nov 08, 2023 128.89 128.89 127.39 128.17 10,021,075 -0.18(-0.14%)
Nov 07, 2023 128.21 128.66 127.87 128.35 8,241,895 +0.09(+0.07%)
Nov 06, 2023 127.95 128.46 127.43 128.26 8,425,076 +0.85(+0.67%)
Nov 03, 2023 127.65 128.20 127.20 127.41 11,635,624 +0.63(+0.50%)
Nov 02, 2023 125.28 126.89 124.95 126.78 11,894,052 +1.98(+1.59%)
Nov 01, 2023 124.39 125.41 124.17 124.80 13,802,636 +0.26(+0.21%)
Oct 31, 2023 124.27 124.70 123.55 124.54 14,017,375 +0.71(+0.57%)
Oct 30, 2023 123.78 124.21 122.89 123.83 15,224,545 +0.69(+0.56%)
Oct 27, 2023 124.91 125.07 122.59 123.14 13,566,223 -2.12(-1.69%)
Oct 26, 2023 125.47 126.41 125.16 125.26 14,699,228 -1.25(-0.99%)
Oct 25, 2023 127.07 127.46 125.57 126.51 11,426,670 -1.14(-0.89%)
Oct 24, 2023 126.85 128.05 126.85 127.65 9,375,695 +0.39(+0.31%)
Oct 23, 2023 127.97 128.40 127.14 127.26 12,344,214 -0.80(-0.62%)
Oct 20, 2023 128.31 128.98 128.04 128.06 12,296,757 -0.51(-0.40%)
Oct 19, 2023 129.68 129.81 127.77 128.57 15,492,593 -1.28(-0.99%)
Oct 18, 2023 131.17 131.54 129.62 129.85 10,085,684 -1.14(-0.87%)
Oct 17, 2023 130.54 131.71 130.44 130.99 9,149,880 -0.18(-0.14%)
Oct 16, 2023 130.71 131.92 130.60 131.17 10,545,000 +0.98(+0.75%)
Oct 13, 2023 129.86 130.94 129.46 130.19 11,383,873 +0.81(+0.63%)
Oct 12, 2023 130.60 130.85 129.28 129.38 10,927,677 -1.12(-0.86%)
Oct 11, 2023 131.24 131.45 129.92 130.50 9,591,864 -0.58(-0.44%)
Oct 10, 2023 130.42 131.67 129.97 131.08 8,154,917 +0.62(+0.48%)
Oct 09, 2023 129.65 130.58 129.12 130.46 8,047,557 +0.45(+0.35%)
Oct 06, 2023 128.30 130.42 128.23 130.01 10,692,366 +1.35(+1.05%)
Oct 05, 2023 128.25 128.89 127.52 128.66 9,609,770 +0.70(+0.55%)
Oct 04, 2023 127.53 128.14 126.93 127.96 10,064,289 +0.54(+0.42%)
Oct 03, 2023 127.93 128.20 126.88 127.42 11,971,078 -1.14(-0.89%)
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.