Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 200.16 201.65 198.40 200.57 3,429,381 +1.56(+0.78%)
Oct 30, 2023 198.74 200.32 196.82 199.01 3,442,913 +2.70(+1.37%)
Oct 27, 2023 197.04 198.05 195.16 196.31 3,172,694 +0.32(+0.16%)
Oct 26, 2023 197.16 199.40 193.43 195.99 5,155,021 -0.81(-0.41%)
Oct 25, 2023 202.94 203.47 195.18 196.80 4,493,718 -7.15(-3.51%)
Oct 24, 2023 203.46 204.37 200.66 203.95 3,964,906 +2.22(+1.10%)
Oct 23, 2023 199.64 203.30 197.59 201.74 4,569,749 -1.73(-0.85%)
Oct 20, 2023 207.09 207.84 201.86 203.46 5,546,315 -4.58(-2.20%)
Oct 19, 2023 206.18 210.68 205.26 208.05 5,001,782 +3.49(+1.70%)
Oct 18, 2023 208.61 209.36 203.92 204.56 3,384,170 -5.00(-2.39%)
Oct 17, 2023 206.22 211.66 205.73 209.57 3,862,991 +1.31(+0.63%)
Oct 16, 2023 205.57 209.22 204.77 208.26 3,627,599 +3.94(+1.93%)
Oct 13, 2023 204.84 206.87 202.94 204.32 3,683,216 -1.09(-0.53%)
Oct 12, 2023 207.56 208.31 203.00 205.41 3,553,212 -1.17(-0.57%)
Oct 11, 2023 206.96 208.93 204.14 206.58 3,975,229 -0.03(-0.01%)
Oct 10, 2023 207.37 208.94 205.99 206.61 4,541,803 -0.34(-0.16%)
Oct 09, 2023 204.62 208.01 204.42 206.95 2,784,853 -0.14(-0.07%)
Oct 06, 2023 200.22 208.00 199.63 207.09 4,995,708 +5.34(+2.65%)
Oct 05, 2023 201.74 201.89 198.23 201.75 3,597,041 +0.14(+0.07%)
Oct 04, 2023 200.62 202.47 199.25 201.61 3,660,408 +2.04(+1.02%)
Oct 03, 2023 202.49 203.30 197.16 199.57 4,627,934 -3.88(-1.90%)
Oct 02, 2023 200.54 204.84 200.26 203.44 3,748,700 +0.93(+0.46%)
Sep 29, 2023 204.81 207.52 201.84 202.51 4,413,153 -0.42(-0.21%)
Sep 28, 2023 200.50 204.88 199.29 202.94 4,349,565 +0.47(+0.23%)
Sep 27, 2023 202.72 203.66 200.68 202.47 4,122,611 +0.24(+0.12%)
Sep 26, 2023 205.20 206.17 201.02 202.23 5,411,391 -3.84(-1.87%)
Sep 25, 2023 204.73 206.26 205.16 206.07 4,071,955 -0.09(-0.04%)
Sep 22, 2023 209.04 209.45 205.61 206.16 3,853,622 -2.18(-1.04%)
Sep 21, 2023 209.53 211.62 207.80 208.34 4,964,078 -4.41(-2.07%)
Sep 20, 2023 214.92 216.90 212.64 212.75 2,995,088 -2.67(-1.24%)
Sep 19, 2023 214.11 215.78 211.98 215.42 4,007,393 +0.70(+0.33%)
Sep 18, 2023 214.28 216.10 213.90 214.72 4,284,997 +0.39(+0.18%)
Sep 15, 2023 218.58 218.90 213.18 214.33 10,000,991 -4.16(-1.91%)
Sep 14, 2023 219.13 220.21 218.06 218.50 4,302,625 -0.02(-0.01%)
Sep 13, 2023 220.89 221.57 218.01 218.51 4,178,858 -2.86(-1.29%)
Sep 12, 2023 223.16 224.50 220.97 221.37 4,006,811 -3.64(-1.62%)
Sep 11, 2023 225.72 226.53 222.50 225.02 4,423,239 +0.55(+0.24%)
Sep 08, 2023 223.03 225.18 222.57 224.47 4,586,379 +2.23(+1.00%)
Sep 07, 2023 219.48 222.44 219.02 222.24 4,200,988 +0.91(+0.41%)
Sep 06, 2023 219.18 221.92 218.73 221.33 5,072,754 +2.93(+1.34%)
Sep 05, 2023 219.04 220.03 217.33 218.41 5,813,970 -2.84(-1.28%)
Sep 01, 2023 223.21 223.68 220.23 221.24 5,608,301 +0.07(+0.03%)
Aug 31, 2023 227.70 228.49 220.91 221.17 19,290,730 +6.41(+2.99%)
Aug 30, 2023 211.49 215.31 209.16 214.76 9,898,049 +3.08(+1.45%)
Aug 29, 2023 206.48 212.18 206.25 211.68 5,859,536 +0.24(+0.11%)
Aug 28, 2023 210.18 213.20 209.37 211.44 4,089,078 +2.25(+1.07%)
Aug 25, 2023 205.24 210.51 205.21 209.20 3,072,829 +3.96(+1.93%)
Aug 24, 2023 210.74 211.71 205.17 205.24 3,965,351 -3.62(-1.73%)
Aug 23, 2023 207.73 210.72 206.87 208.86 3,832,472 +2.37(+1.15%)
Aug 22, 2023 209.58 209.83 205.73 206.49 3,157,425 -2.27(-1.09%)
Aug 21, 2023 205.73 209.15 203.95 208.76 4,028,553 +4.19(+2.05%)
Aug 18, 2023 200.71 205.23 200.00 204.56 4,272,743 +0.99(+0.49%)
Aug 17, 2023 206.30 206.66 203.12 203.57 4,066,676 -3.15(-1.52%)
Aug 16, 2023 207.73 209.42 206.68 206.72 2,762,829 -1.79(-0.86%)
Aug 15, 2023 210.06 212.09 207.57 208.51 4,081,413 -3.27(-1.55%)
Aug 14, 2023 207.63 211.82 206.85 211.78 3,304,681 +3.35(+1.61%)
Aug 11, 2023 205.86 209.23 205.23 208.43 2,934,605 +0.45(+0.22%)
Aug 10, 2023 207.91 210.07 206.17 207.98 4,009,798 +2.39(+1.16%)
Aug 09, 2023 211.37 211.38 204.64 205.59 7,869,181 -5.71(-2.70%)
Aug 08, 2023 213.27 213.91 210.87 211.30 4,849,966 -4.47(-2.07%)
Aug 07, 2023 215.03 216.61 214.09 215.78 3,619,891 +1.47(+0.68%)
Aug 04, 2023 216.13 216.97 212.79 214.31 4,808,970 -0.97(-0.45%)
Aug 03, 2023 215.92 217.93 214.32 215.28 5,522,941 -4.93(-2.24%)
Aug 02, 2023 221.69 222.56 218.51 220.21 5,134,892 -3.77(-1.68%)
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.