Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 124.02 124.02 122.62 123.70 2,647,949 +0.03(+0.02%)
Nov 29, 2023 124.91 124.91 123.29 123.67 1,258,658 -0.86(-0.69%)
Nov 28, 2023 125.80 125.80 123.89 124.52 1,413,681 -1.28(-1.02%)
Nov 27, 2023 125.67 126.52 125.34 125.81 1,160,950 -0.21(-0.17%)
Nov 24, 2023 126.38 126.58 125.36 126.02 566,547 -0.42(-0.33%)
Nov 22, 2023 126.42 126.85 126.04 126.44 999,950 +0.69(+0.55%)
Nov 21, 2023 126.01 126.36 125.28 125.75 1,003,143 +0.12(+0.09%)
Nov 20, 2023 125.46 126.09 124.83 125.64 933,142 +0.45(+0.36%)
Nov 17, 2023 125.93 126.00 124.78 125.18 1,111,182 -0.17(-0.13%)
Nov 16, 2023 124.16 125.95 123.94 125.35 1,585,317 +1.19(+0.96%)
Nov 15, 2023 125.49 125.77 124.02 124.16 1,335,335 -0.89(-0.71%)
Nov 14, 2023 123.59 125.53 123.59 125.06 1,380,521 +2.18(+1.77%)
Nov 13, 2023 123.06 123.33 122.44 122.88 1,254,807 -0.63(-0.51%)
Nov 10, 2023 122.14 123.63 121.20 123.51 1,343,258 +1.22(+0.99%)
Nov 09, 2023 123.58 123.64 121.84 122.29 1,118,645 -0.88(-0.72%)
Nov 08, 2023 123.37 123.61 122.87 123.17 1,035,359 +0.13(+0.10%)
Nov 07, 2023 123.86 123.93 122.58 123.05 1,435,871 -0.89(-0.72%)
Nov 06, 2023 123.93 124.25 123.08 123.94 1,568,361 +0.05(+0.04%)
Nov 03, 2023 121.85 124.39 121.48 123.89 1,789,335 +2.03(+1.67%)
Nov 02, 2023 120.46 123.29 120.41 121.86 1,958,503 +2.91(+2.45%)
Nov 01, 2023 119.52 120.10 117.21 118.95 2,843,263 +0.43(+0.36%)
Oct 31, 2023 118.27 119.01 117.10 118.52 2,045,100 +0.97(+0.83%)
Oct 30, 2023 117.96 118.30 116.95 117.55 1,582,737 +0.42(+0.36%)
Oct 27, 2023 116.73 117.92 115.98 117.12 2,377,093 +0.68(+0.58%)
Oct 26, 2023 118.37 118.62 116.43 116.45 1,401,753 -1.53(-1.30%)
Oct 25, 2023 117.46 118.90 117.19 117.98 1,005,326 +0.39(+0.33%)
Oct 24, 2023 116.78 117.93 116.57 117.58 1,409,635 +1.13(+0.97%)
Oct 23, 2023 116.80 117.29 116.17 116.46 1,525,263 -1.17(-0.99%)
Oct 20, 2023 117.68 118.79 117.33 117.62 1,599,478 -0.60(-0.51%)
Oct 19, 2023 118.14 119.60 116.51 118.22 1,939,042 -0.42(-0.36%)
Oct 18, 2023 117.15 119.20 117.03 118.64 2,079,612 +1.52(+1.30%)
Oct 17, 2023 116.73 117.65 116.56 117.12 1,292,545 +0.97(+0.84%)
Oct 16, 2023 115.27 116.82 114.84 116.15 1,659,955 +1.54(+1.34%)
Oct 13, 2023 113.74 114.74 113.28 114.61 1,379,682 +0.62(+0.54%)
Oct 12, 2023 116.35 116.44 113.45 114.00 1,826,024 -2.09(-1.80%)
Oct 11, 2023 116.88 117.30 115.34 116.08 1,759,625 -1.95(-1.65%)
Oct 10, 2023 117.18 118.27 117.10 118.03 1,675,855 +1.43(+1.23%)
Oct 09, 2023 116.41 116.77 115.07 116.60 1,876,381 -0.54(-0.46%)
Oct 06, 2023 119.03 119.05 115.90 117.14 2,153,688 -2.33(-1.95%)
Oct 05, 2023 121.15 121.52 119.30 119.48 1,264,789 -1.66(-1.37%)
Oct 04, 2023 120.85 121.60 120.00 121.13 1,408,563 +0.53(+0.44%)
Oct 03, 2023 121.97 122.32 120.10 120.60 2,141,934 -2.03(-1.66%)
Oct 02, 2023 122.11 122.94 121.36 122.63 2,004,383 +0.12(+0.10%)
Sep 29, 2023 122.41 122.92 121.85 122.52 2,669,956 +0.84(+0.69%)
Sep 28, 2023 119.34 121.81 119.18 121.67 1,756,732 +2.06(+1.72%)
Sep 27, 2023 121.60 121.99 118.79 119.61 1,960,392 -1.99(-1.64%)
Sep 26, 2023 121.83 122.32 121.06 121.60 1,530,252 -0.94(-0.77%)
Sep 25, 2023 122.10 122.64 121.90 122.55 1,069,288 -0.03(-0.02%)
Sep 22, 2023 122.23 123.39 121.69 122.58 1,564,417 +0.30(+0.25%)
Sep 21, 2023 124.38 124.38 122.09 122.27 1,522,181 -2.31(-1.86%)
Sep 20, 2023 124.61 125.94 124.16 124.58 1,465,633 +0.27(+0.22%)
Sep 19, 2023 124.50 124.96 123.39 124.31 1,325,030 -0.78(-0.63%)
Sep 18, 2023 125.76 126.97 124.77 125.09 1,278,596 -0.41(-0.33%)
Sep 15, 2023 129.40 129.41 125.36 125.51 2,632,249 -3.63(-2.81%)
Sep 14, 2023 127.31 129.78 126.87 129.13 1,690,618 +2.57(+2.03%)
Sep 13, 2023 125.86 126.67 125.43 126.57 1,464,920 +0.99(+0.79%)
Sep 12, 2023 123.94 125.80 123.48 125.58 1,159,953 +1.29(+1.04%)
Sep 11, 2023 124.20 124.78 123.83 124.28 1,001,157 +0.21(+0.17%)
Sep 08, 2023 124.96 125.41 123.95 124.08 743,362 -0.65(-0.52%)
Sep 07, 2023 124.44 125.06 123.50 124.72 1,424,424 +0.30(+0.24%)
Sep 06, 2023 125.81 126.31 124.19 124.42 1,744,043 -1.77(-1.40%)
Sep 05, 2023 127.04 127.04 126.16 126.18 1,464,377 -0.94(-0.74%)
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.