Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 150.90 151.78 147.40 147.87 1,694,259 -2.18(-1.45%)
Sep 28, 2023 151.66 152.79 149.00 150.05 1,890,987 +1.40(+0.94%)
Sep 27, 2023 145.61 150.64 145.61 148.65 2,997,128 +5.45(+3.81%)
Sep 26, 2023 140.00 143.91 140.00 143.20 1,841,891 +4.91(+3.55%)
Sep 25, 2023 136.20 138.31 137.34 138.29 1,843,180 +1.68(+1.23%)
Sep 22, 2023 137.75 138.56 136.43 136.61 1,805,625 +0.32(+0.23%)
Sep 21, 2023 139.78 140.33 136.22 136.29 1,526,775 -4.83(-3.42%)
Sep 20, 2023 144.37 145.49 141.01 141.12 1,202,760 -2.57(-1.79%)
Sep 19, 2023 145.45 146.26 142.69 143.69 1,435,960 -2.36(-1.62%)
Sep 18, 2023 145.66 147.46 145.66 146.05 1,579,107 +0.66(+0.45%)
Sep 15, 2023 147.96 148.12 145.00 145.39 2,391,302 -2.25(-1.52%)
Sep 14, 2023 147.23 148.04 146.18 147.64 2,186,737 +1.30(+0.89%)
Sep 13, 2023 147.04 148.67 146.05 146.34 1,665,226 -2.63(-1.77%)
Sep 12, 2023 151.51 152.20 147.49 148.97 1,447,565 -2.54(-1.68%)
Sep 11, 2023 150.00 154.78 149.54 151.51 2,525,856 +3.56(+2.41%)
Sep 08, 2023 149.43 149.60 146.44 147.95 1,506,576 -2.55(-1.69%)
Sep 07, 2023 153.35 153.95 149.19 150.50 1,816,707 -2.83(-1.85%)
Sep 06, 2023 155.40 155.41 151.46 153.33 3,291,956 -0.56(-0.36%)
Sep 05, 2023 155.74 157.08 152.26 153.89 2,422,353 -5.30(-3.33%)
Sep 01, 2023 161.15 161.36 157.73 159.19 2,015,595 -0.40(-0.25%)
Aug 31, 2023 164.82 165.56 159.40 159.59 2,035,480 -4.59(-2.80%)
Aug 30, 2023 164.13 167.08 164.08 164.18 1,017,533 +0.25(+0.15%)
Aug 29, 2023 162.56 163.99 160.96 163.93 798,110 +2.05(+1.27%)
Aug 28, 2023 162.17 164.23 160.72 161.88 1,313,272 +0.90(+0.56%)
Aug 25, 2023 160.31 162.37 160.09 160.98 1,063,805 +1.24(+0.78%)
Aug 24, 2023 162.32 162.56 158.88 159.74 1,677,647 -2.26(-1.40%)
Aug 23, 2023 163.39 164.22 161.88 162.00 1,637,208 -0.58(-0.36%)
Aug 22, 2023 165.66 165.87 162.43 162.58 1,657,023 -3.31(-2.00%)
Aug 21, 2023 166.58 168.69 164.98 165.89 1,874,484 +0.22(+0.13%)
Aug 18, 2023 166.30 167.67 164.27 165.67 1,868,200 +0.87(+0.53%)
Aug 17, 2023 172.10 173.16 162.48 164.80 2,873,692 -8.91(-5.13%)
Aug 16, 2023 181.81 183.16 173.23 173.71 1,745,881 -9.16(-5.01%)
Aug 15, 2023 181.12 183.54 180.33 182.87 1,180,795 +2.49(+1.38%)
Aug 14, 2023 179.54 181.12 178.21 180.38 1,220,983 +1.38(+0.77%)
Aug 11, 2023 177.63 179.49 177.13 179.00 1,123,614 +2.33(+1.32%)
Aug 10, 2023 178.00 180.85 176.57 176.67 2,088,585 +0.21(+0.12%)
Aug 09, 2023 178.70 181.02 175.81 176.46 1,564,831 -2.34(-1.31%)
Aug 08, 2023 184.06 184.52 175.68 178.80 2,667,408 -7.38(-3.96%)
Aug 07, 2023 189.76 191.49 184.24 186.18 3,005,514 +7.40(+4.14%)
Aug 04, 2023 197.98 199.09 177.69 178.78 2,902,601 -40.59(-18.50%)
Aug 03, 2023 220.01 221.24 219.18 219.37 713,743 -2.19(-0.99%)
Aug 02, 2023 223.49 224.90 220.88 221.57 620,414 -3.19(-1.42%)
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.