Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 185.71 185.71 183.23 184.28 162,564 -0.04(-0.02%)
Nov 29, 2023 190.25 190.38 181.79 184.32 175,246 -2.99(-1.60%)
Nov 28, 2023 195.94 195.94 185.96 187.31 437,990 -8.68(-4.43%)
Nov 27, 2023 196.05 197.16 194.34 195.99 110,849 -0.86(-0.44%)
Nov 24, 2023 194.24 197.32 194.24 196.85 43,076 +2.44(+1.26%)
Nov 22, 2023 196.69 198.57 194.01 194.41 86,653 -0.14(-0.07%)
Nov 21, 2023 191.89 196.00 191.89 194.55 121,111 +2.24(+1.16%)
Nov 20, 2023 194.38 194.50 190.61 192.31 135,959 -1.41(-0.73%)
Nov 17, 2023 194.08 195.60 192.64 193.72 193,945 +0.74(+0.38%)
Nov 16, 2023 199.39 200.34 190.68 192.98 169,436 -7.36(-3.67%)
Nov 15, 2023 199.56 205.17 199.12 200.34 191,581 +0.42(+0.21%)
Nov 14, 2023 190.23 203.10 190.23 199.92 308,298 +13.18(+7.06%)
Nov 13, 2023 185.86 189.17 185.86 186.74 105,546 +0.42(+0.23%)
Nov 10, 2023 184.11 186.64 180.68 186.32 166,011 +3.93(+2.15%)
Nov 09, 2023 187.74 189.13 181.98 182.39 147,271 -3.37(-1.81%)
Nov 08, 2023 183.17 186.72 181.48 185.76 159,226 +2.98(+1.63%)
Nov 07, 2023 185.43 186.21 182.36 182.78 101,624 -3.02(-1.63%)
Nov 06, 2023 188.44 189.18 184.58 185.80 137,916 -2.70(-1.43%)
Nov 03, 2023 184.98 190.75 183.30 188.50 148,415 +6.26(+3.43%)
Nov 02, 2023 180.61 182.71 178.87 182.24 144,504 +3.37(+1.88%)
Nov 01, 2023 178.33 179.86 176.57 178.87 137,676 +0.06(+0.03%)
Oct 31, 2023 178.32 179.92 175.92 178.81 186,412 +0.50(+0.28%)
Oct 30, 2023 178.56 180.56 176.55 178.31 244,691 +1.39(+0.79%)
Oct 27, 2023 177.20 179.30 174.12 176.92 312,760 -0.28(-0.16%)
Oct 26, 2023 176.89 178.17 172.59 177.20 278,809 +2.18(+1.24%)
Oct 25, 2023 172.38 178.03 168.17 175.02 486,471 +6.73(+4.00%)
Oct 24, 2023 174.20 175.39 166.16 168.29 325,922 -1.90(-1.12%)
Oct 23, 2023 169.37 172.24 168.48 170.19 260,478 +0.59(+0.35%)
Oct 20, 2023 173.23 174.93 169.24 169.60 245,765 -3.58(-2.07%)
Oct 19, 2023 176.23 176.57 172.45 173.18 272,326 -2.00(-1.14%)
Oct 18, 2023 182.23 182.86 174.20 175.18 263,097 -9.04(-4.91%)
Oct 17, 2023 179.42 186.02 179.42 184.22 195,836 +3.84(+2.13%)
Oct 16, 2023 178.76 182.13 178.66 180.38 189,985 +2.19(+1.23%)
Oct 13, 2023 187.52 188.85 176.76 178.19 353,929 -8.68(-4.64%)
Oct 12, 2023 191.29 191.29 186.52 186.87 258,810 -4.40(-2.30%)
Oct 11, 2023 192.17 192.46 189.66 191.27 156,232 +1.25(+0.66%)
Oct 10, 2023 186.32 191.98 186.32 190.02 205,320 +3.93(+2.11%)
Oct 09, 2023 180.94 186.57 180.94 186.09 184,122 +4.30(+2.37%)
Oct 06, 2023 176.40 183.43 176.40 181.79 221,837 +5.05(+2.86%)
Oct 05, 2023 175.31 177.67 174.98 176.74 151,961 +1.38(+0.79%)
Oct 04, 2023 176.96 178.23 174.30 175.36 217,366 -1.73(-0.98%)
Oct 03, 2023 179.12 180.70 175.84 177.09 184,409 -3.01(-1.67%)
Oct 02, 2023 182.49 184.93 179.15 180.10 191,026 -2.32(-1.27%)
Sep 29, 2023 186.19 186.19 182.05 182.42 138,585 -2.24(-1.21%)
Sep 28, 2023 181.27 186.08 179.12 184.66 314,378 +4.13(+2.29%)
Sep 27, 2023 177.41 181.13 176.77 180.53 269,960 +5.21(+2.97%)
Sep 26, 2023 178.79 178.96 174.49 175.32 286,713 -3.50(-1.96%)
Sep 25, 2023 173.24 179.28 177.14 178.82 212,335 +4.63(+2.66%)
Sep 22, 2023 175.03 177.97 174.04 174.19 297,384 -0.17(-0.10%)
Sep 21, 2023 175.70 177.97 174.20 174.36 258,799 -3.04(-1.71%)
Sep 20, 2023 178.96 181.06 177.36 177.40 304,743 -1.05(-0.59%)
Sep 19, 2023 176.02 179.32 175.89 178.45 295,262 +2.71(+1.54%)
Sep 18, 2023 173.58 177.28 173.58 175.74 211,021 +3.06(+1.77%)
Sep 15, 2023 174.70 176.08 171.04 172.68 811,521 -2.02(-1.16%)
Sep 14, 2023 169.76 175.96 168.00 174.70 299,290 +6.70(+3.99%)
Sep 13, 2023 166.50 168.99 163.02 168.00 255,683 +1.10(+0.66%)
Sep 12, 2023 166.32 169.31 165.66 166.91 187,891 -0.10(-0.06%)
Sep 11, 2023 167.38 168.66 166.38 167.00 196,616 +1.03(+0.62%)
Sep 08, 2023 164.97 166.15 163.48 165.98 148,178 +0.24(+0.14%)
Sep 07, 2023 168.03 168.54 164.97 165.74 218,083 -2.58(-1.53%)
Sep 06, 2023 164.45 168.66 164.45 168.31 227,076 +4.61(+2.82%)
Sep 05, 2023 164.72 166.10 161.37 163.71 323,855 -3.00(-1.80%)
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.