Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 07, 2023 124.85 125.34 123.55 124.83 1,753,256 +0.41(+0.33%)
Dec 06, 2023 123.64 124.56 123.00 124.42 1,841,554 +1.38(+1.12%)
Dec 05, 2023 124.01 124.27 122.53 123.04 1,731,984 -1.14(-0.92%)
Dec 04, 2023 122.50 124.40 122.48 124.18 1,610,638 +0.26(+0.21%)
Dec 01, 2023 121.96 124.14 121.64 123.92 1,625,865 +1.95(+1.60%)
Nov 30, 2023 121.59 122.17 120.82 121.97 2,678,398 +0.82(+0.68%)
Nov 29, 2023 120.00 121.91 119.67 121.15 1,991,063 +1.57(+1.31%)
Nov 28, 2023 119.14 119.69 118.60 119.58 1,950,077 +0.63(+0.53%)
Nov 27, 2023 118.19 119.10 117.74 118.95 1,659,803 +0.45(+0.38%)
Nov 24, 2023 119.31 119.31 118.23 118.50 548,153 -0.45(-0.38%)
Nov 22, 2023 119.35 119.89 118.25 118.95 2,495,315 +0.59(+0.50%)
Nov 21, 2023 118.80 119.06 118.13 118.36 1,861,887 -0.41(-0.35%)
Nov 20, 2023 117.07 119.03 117.07 118.77 1,502,324 +1.25(+1.06%)
Nov 17, 2023 117.19 117.68 116.56 117.52 1,275,489 +1.03(+0.88%)
Nov 16, 2023 118.31 118.88 115.43 116.49 1,316,386 -0.65(-0.55%)
Nov 15, 2023 116.69 117.88 116.59 117.14 2,240,460 +0.88(+0.76%)
Nov 14, 2023 116.30 116.93 115.33 116.26 1,737,825 +1.78(+1.55%)
Nov 13, 2023 114.16 114.87 113.87 114.48 1,275,371 -0.06(-0.05%)
Nov 10, 2023 114.01 114.94 113.37 114.54 1,549,130 +1.40(+1.24%)
Nov 09, 2023 113.77 114.27 112.82 113.14 1,911,213 -0.03(-0.03%)
Nov 08, 2023 112.19 113.54 111.47 113.17 1,514,386 +1.51(+1.35%)
Nov 07, 2023 110.76 111.81 109.97 111.66 1,925,633 +1.03(+0.93%)
Nov 06, 2023 109.92 110.68 109.13 110.63 1,759,101 +1.02(+0.93%)
Nov 03, 2023 112.61 113.22 107.74 109.61 2,900,658 -1.99(-1.79%)
Nov 02, 2023 108.81 111.66 108.66 111.60 1,574,762 +3.58(+3.32%)
Nov 01, 2023 108.52 108.52 105.45 108.02 3,118,304 -2.17(-1.97%)
Oct 31, 2023 109.83 110.45 109.15 110.19 1,380,441 +0.48(+0.43%)
Oct 30, 2023 109.71 110.16 108.40 109.72 1,300,499 +0.99(+0.91%)
Oct 27, 2023 110.71 110.71 108.18 108.72 1,752,585 -2.16(-1.95%)
Oct 26, 2023 111.39 112.40 110.79 110.89 2,332,941 -0.44(-0.39%)
Oct 25, 2023 115.05 115.05 110.50 111.33 3,935,257 -4.89(-4.21%)
Oct 24, 2023 116.34 116.74 114.68 116.22 1,238,896 +0.49(+0.42%)
Oct 23, 2023 115.19 117.04 114.78 115.73 1,552,102 +0.62(+0.54%)
Oct 20, 2023 117.28 117.47 115.01 115.11 2,054,779 -2.17(-1.85%)
Oct 19, 2023 117.60 118.71 116.62 117.28 1,635,239 -0.08(-0.07%)
Oct 18, 2023 118.16 118.31 116.89 117.36 1,383,801 -0.86(-0.73%)
Oct 17, 2023 117.89 118.63 117.53 118.22 1,119,354 +0.41(+0.34%)
Oct 16, 2023 118.11 118.23 116.71 117.81 1,302,129 +0.75(+0.64%)
Oct 13, 2023 118.22 118.47 116.07 117.07 939,873 -0.58(-0.49%)
Oct 12, 2023 118.22 118.40 117.05 117.65 1,342,865 -0.10(-0.08%)
Oct 11, 2023 118.11 118.26 116.57 117.75 1,391,008 +0.23(+0.19%)
Oct 10, 2023 118.20 119.23 117.12 117.52 2,045,445 -0.72(-0.61%)
Oct 09, 2023 116.18 118.49 116.17 118.24 1,268,848 +1.75(+1.50%)
Oct 06, 2023 113.20 116.77 112.74 116.50 2,236,900 +2.51(+2.20%)
Oct 05, 2023 114.72 114.84 113.09 113.98 1,112,429 -0.41(-0.36%)
Oct 04, 2023 113.91 114.75 112.94 114.39 1,715,867 +1.03(+0.91%)
Oct 03, 2023 113.05 114.45 112.61 113.36 1,693,716 +0.46(+0.40%)
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.