Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 130.19 131.91 128.39 131.76 5,841,692 +2.45(+1.90%)
Nov 29, 2023 129.94 131.06 129.16 129.31 2,960,173 -0.34(-0.27%)
Nov 28, 2023 129.32 129.73 128.23 129.66 3,863,731 +0.34(+0.26%)
Nov 27, 2023 129.14 130.32 128.26 129.32 3,793,894 -0.13(-0.10%)
Nov 24, 2023 128.50 129.46 127.78 129.45 1,892,061 +0.95(+0.74%)
Nov 22, 2023 128.50 130.34 127.90 128.50 3,645,414 -0.30(-0.23%)
Nov 21, 2023 128.23 128.87 126.74 128.80 4,119,559 +1.13(+0.89%)
Nov 20, 2023 127.37 128.24 126.41 127.67 5,900,555 -0.24(-0.19%)
Nov 17, 2023 128.38 129.08 126.93 127.90 6,076,107 -0.05(-0.04%)
Nov 16, 2023 125.31 128.81 125.24 127.95 12,218,786 -0.51(-0.40%)
Nov 15, 2023 124.15 129.52 122.97 128.46 32,707,620 +19.37(+17.75%)
Nov 14, 2023 106.59 110.59 106.43 109.09 7,725,747 +4.52(+4.32%)
Nov 13, 2023 105.96 106.07 104.41 104.58 4,115,930 -1.00(-0.95%)
Nov 10, 2023 104.39 105.87 102.56 105.58 6,402,330 +1.50(+1.44%)
Nov 09, 2023 107.51 107.50 103.62 104.08 5,743,321 -2.98(-2.79%)
Nov 08, 2023 108.22 109.10 106.52 107.06 4,630,369 -1.46(-1.35%)
Nov 07, 2023 108.02 109.81 107.99 108.52 2,933,573 +0.29(+0.27%)
Nov 06, 2023 110.41 110.56 108.10 108.23 3,815,443 -1.75(-1.59%)
Nov 03, 2023 109.35 111.31 109.23 109.98 4,454,239 +1.73(+1.60%)
Nov 02, 2023 107.44 108.99 106.15 108.25 3,916,080 +1.49(+1.40%)
Nov 01, 2023 108.26 108.26 105.85 106.76 3,161,399 -1.22(-1.13%)
Oct 31, 2023 106.11 108.44 105.71 107.98 5,706,279 +2.07(+1.95%)
Oct 30, 2023 105.02 106.33 103.89 105.91 3,952,806 +1.40(+1.34%)
Oct 27, 2023 107.71 108.28 104.18 104.51 3,537,998 -3.55(-3.28%)
Oct 26, 2023 107.40 109.07 107.20 108.06 3,172,320 +0.50(+0.46%)
Oct 25, 2023 105.68 108.25 105.18 107.56 4,230,118 +1.64(+1.55%)
Oct 24, 2023 104.94 106.46 104.58 105.92 2,583,296 +1.23(+1.17%)
Oct 23, 2023 105.34 105.70 103.95 104.69 3,272,267 -1.37(-1.30%)
Oct 20, 2023 105.50 107.44 104.97 106.07 4,325,546 +0.46(+0.43%)
Oct 19, 2023 107.42 108.08 105.58 105.61 4,357,656 -1.80(-1.68%)
Oct 18, 2023 109.10 109.13 107.14 107.41 3,016,817 -2.29(-2.09%)
Oct 17, 2023 108.36 110.31 107.94 109.70 3,475,597 +1.14(+1.05%)
Oct 16, 2023 109.70 109.93 107.00 108.56 3,972,243 -0.57(-0.53%)
Oct 13, 2023 108.39 109.38 107.22 109.14 4,775,576 +1.15(+1.06%)
Oct 12, 2023 110.12 110.13 106.73 107.99 6,665,570 +1.76(+1.66%)
Oct 11, 2023 107.32 107.61 104.22 106.22 4,077,991 -0.62(-0.58%)
Oct 10, 2023 103.75 108.34 103.51 106.85 6,964,568 +3.77(+3.66%)
Oct 09, 2023 102.57 103.42 101.11 103.07 4,944,484 +0.73(+0.71%)
Oct 06, 2023 102.09 103.57 100.32 102.34 7,753,812 -0.14(-0.13%)
Oct 05, 2023 103.18 103.99 101.97 102.48 4,885,877 -1.43(-1.38%)
Oct 04, 2023 105.65 105.65 103.06 103.91 5,666,479 -0.53(-0.50%)
Oct 03, 2023 103.48 105.83 103.48 104.44 5,508,984 +0.46(+0.44%)
Oct 02, 2023 107.55 107.59 103.06 103.98 6,275,947 -3.78(-3.51%)
Sep 29, 2023 107.57 108.81 107.09 107.76 4,861,835 +0.98(+0.92%)
Sep 28, 2023 106.76 107.67 105.40 106.78 4,796,978 -0.17(-0.16%)
Sep 27, 2023 106.60 107.83 105.73 106.95 4,613,784 +0.25(+0.24%)
Sep 26, 2023 108.53 109.54 106.35 106.70 6,175,604 -2.71(-2.48%)
Sep 25, 2023 109.26 109.54 107.72 109.41 5,492,130 -0.33(-0.30%)
Sep 22, 2023 114.00 114.39 109.69 109.74 6,765,586 -4.60(-4.02%)
Sep 21, 2023 116.51 117.28 113.91 114.34 4,244,035 -3.01(-2.57%)
Sep 20, 2023 117.52 118.45 117.02 117.35 3,349,136 +0.23(+0.20%)
Sep 19, 2023 116.43 117.72 115.93 117.12 4,162,069 +0.81(+0.70%)
Sep 18, 2023 119.80 119.80 115.54 116.31 5,554,513 -3.62(-3.02%)
Sep 15, 2023 121.59 121.92 119.60 119.92 5,048,030 -1.68(-1.38%)
Sep 14, 2023 120.46 121.79 119.69 121.60 3,857,559 +1.79(+1.50%)
Sep 13, 2023 119.62 120.53 119.38 119.81 2,607,646 +0.52(+0.43%)
Sep 12, 2023 119.78 120.34 119.15 119.29 3,006,442 -0.26(-0.22%)
Sep 11, 2023 121.19 121.45 119.43 119.56 2,678,794 -0.99(-0.82%)
Sep 08, 2023 121.20 121.56 119.42 120.55 2,999,704 -0.75(-0.62%)
Sep 07, 2023 120.70 121.71 120.38 121.30 3,352,454 +0.73(+0.61%)
Sep 06, 2023 122.01 122.28 120.00 120.57 3,653,560 -1.44(-1.18%)
Sep 05, 2023 122.23 124.23 121.83 122.01 3,516,371 -0.32(-0.26%)
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.