Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 193.65 194.15 191.48 192.28 42,726,604 -1.05(-0.54%)
Dec 28, 2023 193.89 194.41 192.92 193.33 34,058,352 +0.43(+0.22%)
Dec 27, 2023 192.25 193.25 190.85 192.90 48,125,284 +0.10(+0.05%)
Dec 26, 2023 193.36 193.64 192.58 192.80 28,925,470 -0.55(-0.28%)
Dec 22, 2023 194.93 195.16 192.72 193.35 37,196,980 -1.08(-0.55%)
Dec 21, 2023 195.85 196.83 193.25 194.43 46,504,876 -0.15(-0.08%)
Dec 20, 2023 196.65 197.43 194.58 194.58 52,318,120 -2.11(-1.07%)
Dec 19, 2023 195.91 196.70 195.64 196.69 40,710,996 +1.05(+0.54%)
Dec 18, 2023 195.84 196.38 194.14 195.64 58,702,316 -1.68(-0.85%)
Dec 15, 2023 197.28 198.15 196.75 197.32 128,932,256 -0.54(-0.27%)
Dec 14, 2023 197.77 199.37 195.91 197.86 66,872,968 +0.15(+0.08%)
Dec 13, 2023 194.84 197.75 194.60 197.71 69,822,152 +3.25(+1.67%)
Dec 12, 2023 192.83 194.47 191.48 194.46 52,850,720 +1.53(+0.79%)
Dec 11, 2023 192.86 193.24 191.18 192.93 60,982,156 -2.53(-1.29%)
Dec 08, 2023 193.95 195.74 193.42 195.46 53,476,504 +1.44(+0.74%)
Dec 07, 2023 193.38 194.75 193.34 194.02 47,498,676 +1.95(+1.01%)
Dec 06, 2023 194.20 194.51 191.87 192.07 41,112,672 -1.10(-0.57%)
Dec 05, 2023 189.97 194.15 189.94 193.17 66,460,248 +3.99(+2.11%)
Dec 04, 2023 189.74 189.81 187.21 189.19 44,070,024 -1.81(-0.95%)
Dec 01, 2023 190.09 191.32 188.99 191.00 45,763,748 +1.29(+0.68%)
Nov 30, 2023 189.60 190.08 187.95 189.71 48,777,964 +0.58(+0.31%)
Nov 29, 2023 190.66 191.84 188.73 189.13 43,023,392 -1.03(-0.54%)
Nov 28, 2023 189.54 190.84 189.16 190.16 38,418,344 +0.61(+0.32%)
Nov 27, 2023 189.68 190.43 188.66 189.55 40,667,920 -0.18(-0.09%)
Nov 24, 2023 190.63 190.66 189.01 189.73 24,138,258 -1.34(-0.70%)
Nov 22, 2023 191.25 192.68 190.58 191.07 39,689,644 +0.67(+0.35%)
Nov 21, 2023 191.17 191.28 189.50 190.40 38,132,832 -0.81(-0.42%)
Nov 20, 2023 189.65 191.66 189.64 191.21 46,565,956 +1.76(+0.93%)
Nov 17, 2023 190.01 190.14 188.33 189.45 51,007,020 -0.02(-0.01%)
Nov 16, 2023 189.33 190.72 188.41 189.47 54,391,504 +1.70(+0.90%)
Nov 15, 2023 187.61 189.26 187.54 187.77 54,697,728 +0.57(+0.30%)
Nov 14, 2023 187.46 187.87 186.06 187.20 60,136,744 +2.64(+1.43%)
Nov 13, 2023 185.58 185.79 183.97 184.56 44,693,192 -1.52(-0.82%)
Nov 10, 2023 183.74 186.33 183.30 186.08 66,306,336 +4.15(+2.28%)
Nov 09, 2023 182.49 183.64 181.34 181.94 53,924,900 -0.48(-0.26%)
Nov 08, 2023 181.88 182.97 181.12 182.42 49,415,712 +1.07(+0.59%)
Nov 07, 2023 178.72 181.97 178.51 181.35 70,851,584 +2.58(+1.44%)
Nov 06, 2023 175.92 178.97 175.75 178.77 64,276,608 +2.57(+1.46%)
Nov 03, 2023 173.79 176.36 172.90 176.19 80,337,328 -0.92(-0.52%)
Nov 02, 2023 175.07 177.32 175.01 177.11 77,077,352 +3.59(+2.07%)
Nov 01, 2023 170.56 173.78 169.68 173.52 57,180,356 +3.19(+1.87%)
Oct 31, 2023 168.91 170.46 167.47 170.33 44,949,088 +0.48(+0.28%)
Oct 30, 2023 168.58 170.73 168.43 169.85 51,339,240 +2.06(+1.23%)
Oct 27, 2023 166.48 168.52 165.76 167.78 58,652,200 +1.33(+0.80%)
Oct 26, 2023 169.93 170.93 165.24 166.46 70,789,968 -4.20(-2.46%)
Oct 25, 2023 171.44 172.61 170.21 170.66 57,223,616 -2.33(-1.35%)
Oct 24, 2023 172.60 173.22 171.01 172.99 43,909,832 +0.44(+0.25%)
Oct 23, 2023 170.47 173.56 169.49 172.55 56,103,524 +0.12(+0.07%)
Oct 20, 2023 174.86 174.97 172.19 172.43 64,661,412 -2.57(-1.47%)
Oct 19, 2023 175.58 177.38 174.74 175.01 60,540,356 -0.38(-0.22%)
Oct 18, 2023 175.13 177.12 174.66 175.38 54,883,916 -1.31(-0.74%)
Oct 17, 2023 176.19 177.96 174.35 176.69 57,676,428 -1.57(-0.88%)
Oct 16, 2023 176.29 178.61 176.27 178.26 52,623,484 -0.13(-0.07%)
Oct 13, 2023 180.95 181.46 177.68 178.39 51,589,992 -1.85(-1.03%)
Oct 12, 2023 179.60 181.87 178.58 180.24 56,855,712 +0.91(+0.51%)
Oct 11, 2023 177.74 179.38 177.14 179.34 47,629,204 +1.41(+0.79%)
Oct 10, 2023 177.64 179.25 177.49 177.93 44,081,320 -0.60(-0.34%)
Oct 09, 2023 176.35 178.59 175.34 178.53 42,531,816 +1.50(+0.85%)
Oct 06, 2023 173.35 177.53 172.73 177.03 57,816,336 +2.57(+1.48%)
Oct 05, 2023 173.34 175.00 172.23 174.46 48,631,180 +1.25(+0.72%)
Oct 04, 2023 170.65 173.76 170.53 173.21 53,133,052 +1.26(+0.73%)
Oct 03, 2023 171.81 173.18 170.38 171.95 49,610,652 -1.35(-0.78%)
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.