Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 158.94 167.26 157.92 166.44 2,641,543 +8.52(+5.40%)
Oct 30, 2023 157.50 158.40 156.37 157.92 1,492,293 +1.70(+1.09%)
Oct 27, 2023 156.98 158.13 155.51 156.22 1,085,946 -0.97(-0.62%)
Oct 26, 2023 158.37 159.79 157.10 157.19 1,222,479 -0.25(-0.16%)
Oct 25, 2023 158.76 159.36 156.90 157.44 1,157,809 -1.57(-0.99%)
Oct 24, 2023 158.95 159.75 158.14 159.01 1,326,801 +1.09(+0.69%)
Oct 23, 2023 158.15 159.52 157.53 157.92 1,102,438 -0.77(-0.49%)
Oct 20, 2023 159.79 160.34 158.52 158.69 1,336,629 -0.41(-0.26%)
Oct 19, 2023 160.48 162.29 159.05 159.10 1,308,232 -1.90(-1.18%)
Oct 18, 2023 163.20 164.25 160.76 161.00 900,256 -4.01(-2.43%)
Oct 17, 2023 163.86 166.20 163.48 165.00 742,153 -0.02(-0.01%)
Oct 16, 2023 164.81 165.97 163.36 165.02 984,266 +1.67(+1.02%)
Oct 13, 2023 165.14 165.56 162.46 163.36 672,012 -0.86(-0.53%)
Oct 12, 2023 167.83 168.36 163.53 164.22 845,765 -4.22(-2.50%)
Oct 11, 2023 168.96 169.24 167.11 168.44 468,326 +0.62(+0.37%)
Oct 10, 2023 167.05 169.24 166.59 167.82 655,137 +1.44(+0.86%)
Oct 09, 2023 167.59 168.58 165.67 166.38 818,724 -1.85(-1.10%)
Oct 06, 2023 166.21 169.65 165.04 168.23 825,461 +1.09(+0.65%)
Oct 05, 2023 168.24 168.71 165.86 167.14 806,663 -1.16(-0.69%)
Oct 04, 2023 165.69 168.34 164.43 168.30 1,217,948 +4.02(+2.45%)
Oct 03, 2023 164.53 166.45 163.87 164.28 1,180,151 -1.33(-0.80%)
Oct 02, 2023 167.70 168.43 164.82 165.61 957,629 -2.48(-1.48%)
Sep 29, 2023 169.47 170.09 167.35 168.09 1,037,677 +0.13(+0.08%)
Sep 28, 2023 167.38 169.12 166.71 167.96 881,538 +1.39(+0.83%)
Sep 27, 2023 168.35 168.98 165.71 166.57 1,009,958 -1.08(-0.64%)
Sep 26, 2023 170.23 171.10 167.33 167.65 875,647 -3.19(-1.86%)
Sep 25, 2023 169.83 171.16 170.22 170.84 977,090 +0.19(+0.11%)
Sep 22, 2023 171.37 172.56 170.36 170.65 974,082 -0.12(-0.07%)
Sep 21, 2023 175.12 175.12 170.45 170.77 967,086 -5.39(-3.06%)
Sep 20, 2023 176.01 177.72 175.82 176.16 824,553 +1.21(+0.69%)
Sep 19, 2023 173.89 175.35 172.94 174.95 1,095,973 +0.53(+0.30%)
Sep 18, 2023 175.85 175.99 174.18 174.42 850,795 -1.64(-0.93%)
Sep 15, 2023 175.75 177.46 175.29 176.06 3,239,909 +0.29(+0.16%)
Sep 14, 2023 178.40 178.40 169.06 175.77 2,289,963 -2.54(-1.43%)
Sep 13, 2023 179.61 180.19 178.10 178.31 905,698 -1.86(-1.03%)
Sep 12, 2023 181.26 182.27 179.97 180.17 612,485 -1.71(-0.94%)
Sep 11, 2023 180.35 182.50 180.35 181.88 746,506 +1.77(+0.98%)
Sep 08, 2023 179.39 181.46 179.35 180.11 785,582 +0.38(+0.21%)
Sep 07, 2023 179.81 180.55 178.85 179.74 828,665 +0.06(+0.03%)
Sep 06, 2023 180.07 180.76 179.12 179.68 701,432 -0.47(-0.26%)
Sep 05, 2023 181.08 182.64 180.03 180.14 1,386,606 -0.60(-0.33%)
Sep 01, 2023 182.39 182.79 180.30 180.75 619,947 -1.10(-0.60%)
Aug 31, 2023 182.34 183.24 181.60 181.84 1,053,831 -0.06(-0.03%)
Aug 30, 2023 181.45 182.46 180.91 181.90 522,438 +0.81(+0.45%)
Aug 29, 2023 178.81 181.19 177.90 181.09 571,242 +2.10(+1.17%)
Aug 28, 2023 178.96 179.83 178.35 179.00 590,722 +0.45(+0.25%)
Aug 25, 2023 177.38 179.54 176.78 178.55 637,806 +1.59(+0.90%)
Aug 24, 2023 177.78 180.86 176.39 176.96 1,538,483 -1.14(-0.64%)
Aug 23, 2023 179.37 179.50 175.49 178.10 1,311,176 -0.52(-0.29%)
Aug 22, 2023 179.15 179.53 176.99 178.62 632,586 +0.08(+0.04%)
Aug 21, 2023 178.49 179.49 177.13 178.54 777,864 +1.11(+0.62%)
Aug 18, 2023 178.02 179.03 176.83 177.43 1,166,498 -1.62(-0.91%)
Aug 17, 2023 180.97 182.13 179.03 179.06 955,364 -1.30(-0.72%)
Aug 16, 2023 180.33 181.10 179.36 180.35 759,018 +0.44(+0.24%)
Aug 15, 2023 181.54 181.54 179.77 179.92 858,057 -2.28(-1.25%)
Aug 14, 2023 182.66 182.70 181.25 182.19 853,717 -0.20(-0.11%)
Aug 11, 2023 183.41 183.45 182.14 182.39 802,621 -0.63(-0.35%)
Aug 10, 2023 182.03 183.61 182.02 183.02 1,104,067 +1.68(+0.93%)
Aug 09, 2023 183.38 184.24 181.33 181.34 1,035,062 -1.89(-1.03%)
Aug 08, 2023 180.91 183.86 180.36 183.23 1,000,006 +0.69(+0.38%)
Aug 07, 2023 181.50 183.15 180.99 182.54 682,620 +1.96(+1.08%)
Aug 04, 2023 181.12 183.79 180.12 180.58 1,180,751 +1.03(+0.57%)
Aug 03, 2023 182.16 183.22 179.09 179.55 2,113,763 -3.38(-1.85%)
Aug 02, 2023 183.72 187.30 181.34 182.93 1,461,084 -0.26(-0.14%)
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.