Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 252.79 254.35 250.60 251.70 1,958,856 -0.61(-0.24%)
Dec 28, 2023 249.52 252.70 249.34 252.30 2,256,600 +2.63(+1.05%)
Dec 27, 2023 251.49 253.37 249.46 249.68 3,147,787 -1.05(-0.42%)
Dec 26, 2023 248.74 252.01 247.94 250.72 3,610,300 +3.94(+1.60%)
Dec 22, 2023 245.97 248.16 244.61 246.78 3,364,298 +0.67(+0.27%)
Dec 21, 2023 246.86 247.50 243.40 246.12 5,873,014 +1.11(+0.45%)
Dec 20, 2023 245.26 251.41 244.69 245.01 18,878,472 -33.58(-12.05%)
Dec 19, 2023 279.65 282.15 277.10 278.59 6,465,955 -1.91(-0.68%)
Dec 18, 2023 281.82 284.09 279.23 280.50 2,477,759 +0.63(+0.22%)
Dec 15, 2023 276.45 283.09 275.49 279.87 2,781,965 +1.82(+0.65%)
Dec 14, 2023 276.10 280.82 274.58 278.05 2,903,967 +5.60(+2.06%)
Dec 13, 2023 270.67 273.49 267.21 272.45 1,506,067 +0.82(+0.30%)
Dec 12, 2023 272.10 274.86 270.77 271.63 1,547,716 +1.62(+0.60%)
Dec 11, 2023 270.59 272.52 269.73 270.01 1,302,033 -0.82(-0.30%)
Dec 08, 2023 266.07 272.38 266.03 270.84 2,056,795 +5.81(+2.19%)
Dec 07, 2023 265.39 266.37 262.94 265.03 1,347,972 +0.42(+0.16%)
Dec 06, 2023 264.83 266.42 263.80 264.61 1,665,510 +1.12(+0.42%)
Dec 05, 2023 261.65 264.68 259.96 263.49 1,187,751 +0.48(+0.18%)
Dec 04, 2023 260.08 265.20 259.35 263.02 1,434,292 +1.17(+0.45%)
Dec 01, 2023 256.63 262.72 256.02 261.85 2,014,532 +5.54(+2.16%)
Nov 30, 2023 251.36 256.67 249.72 256.31 1,823,830 +4.85(+1.93%)
Nov 29, 2023 253.11 254.76 250.97 251.46 1,022,016 +0.51(+0.21%)
Nov 28, 2023 251.59 253.81 249.71 250.95 1,153,110 -0.19(-0.07%)
Nov 27, 2023 253.34 254.34 249.21 251.13 1,804,955 -3.97(-1.56%)
Nov 24, 2023 254.73 256.69 253.97 255.11 456,627 +1.14(+0.45%)
Nov 22, 2023 255.06 255.06 252.64 253.97 964,273 +0.59(+0.23%)
Nov 21, 2023 252.58 254.09 250.81 253.37 860,030 +0.32(+0.13%)
Nov 20, 2023 252.88 254.11 249.93 253.06 1,213,397 -0.41(-0.16%)
Nov 17, 2023 254.35 255.08 251.17 253.46 1,243,497 +1.00(+0.40%)
Nov 16, 2023 254.38 255.24 249.08 252.46 1,509,203 -2.46(-0.96%)
Nov 15, 2023 251.46 259.37 251.46 254.92 2,142,178 +3.21(+1.27%)
Nov 14, 2023 246.53 253.41 245.85 251.71 1,917,700 +8.71(+3.58%)
Nov 13, 2023 242.51 243.65 239.94 243.00 955,457 -0.63(-0.26%)
Nov 10, 2023 239.82 244.39 238.41 243.64 1,251,631 +4.79(+2.01%)
Nov 09, 2023 244.15 244.15 238.41 238.85 953,403 -4.14(-1.70%)
Nov 08, 2023 242.61 243.17 240.51 242.99 1,115,622 +1.16(+0.48%)
Nov 07, 2023 240.61 243.25 239.97 241.83 957,914 -1.12(-0.46%)
Nov 06, 2023 244.96 245.29 239.56 242.95 1,028,018 -1.79(-0.73%)
Nov 03, 2023 246.79 247.57 244.50 244.74 1,423,312 -0.11(-0.04%)
Nov 02, 2023 242.84 246.81 242.84 244.85 1,505,852 +3.98(+1.65%)
Nov 01, 2023 238.22 242.94 237.36 240.87 2,099,760 +3.10(+1.30%)
Oct 31, 2023 235.87 238.34 234.40 237.77 1,565,599 +3.25(+1.38%)
Oct 30, 2023 227.30 235.32 226.84 234.52 2,102,024 +7.90(+3.49%)
Oct 27, 2023 226.24 230.92 224.88 226.62 2,024,183 +0.90(+0.40%)
Oct 26, 2023 232.14 233.43 222.51 225.72 3,017,187 -7.21(-3.10%)
Oct 25, 2023 238.37 239.03 232.05 232.92 1,628,230 -6.41(-2.68%)
Oct 24, 2023 236.98 240.71 236.76 239.33 1,483,933 +3.67(+1.56%)
Oct 23, 2023 237.37 239.51 234.65 235.66 1,355,709 -2.62(-1.10%)
Oct 20, 2023 242.00 243.42 236.30 238.28 1,696,755 -2.64(-1.10%)
Oct 19, 2023 241.78 244.87 239.99 240.93 1,402,040 -0.32(-0.13%)
Oct 18, 2023 242.72 243.67 239.57 241.24 1,860,500 -4.38(-1.78%)
Oct 17, 2023 242.97 247.03 242.40 245.62 1,476,825 +0.47(+0.19%)
Oct 16, 2023 241.89 248.62 240.79 245.15 2,045,744 +4.67(+1.94%)
Oct 13, 2023 249.23 251.33 238.70 240.48 2,948,718 -9.11(-3.65%)
Oct 12, 2023 252.68 253.51 247.65 249.59 2,539,537 -3.39(-1.34%)
Oct 11, 2023 254.01 254.42 250.12 252.98 2,170,020 -1.32(-0.52%)
Oct 10, 2023 253.13 256.69 252.88 254.29 1,515,145 +1.06(+0.42%)
Oct 09, 2023 252.52 254.37 250.42 253.24 1,742,888 -2.16(-0.84%)
Oct 06, 2023 256.67 257.90 254.83 255.39 1,596,086 -1.25(-0.49%)
Oct 05, 2023 256.19 257.55 254.98 256.64 1,474,062 -0.88(-0.34%)
Oct 04, 2023 257.63 258.96 253.19 257.52 2,173,702 -0.14(-0.05%)
Oct 03, 2023 261.76 262.92 256.78 257.66 2,110,530 -4.87(-1.86%)
Oct 02, 2023 263.42 264.13 260.99 262.53 1,931,847 +0.19(+0.07%)
Sep 29, 2023 266.77 267.83 261.09 262.35 2,414,799 -1.50(-0.57%)
Sep 28, 2023 259.51 265.56 258.46 263.85 2,058,537 +3.69(+1.42%)
Sep 27, 2023 259.35 260.52 257.52 260.16 1,904,293 +1.31(+0.51%)
Sep 26, 2023 262.56 263.76 257.50 258.85 2,390,538 -4.99(-1.89%)
Sep 25, 2023 257.76 264.85 262.65 263.84 2,379,116 +5.29(+2.05%)
Sep 22, 2023 259.48 262.18 256.55 258.55 2,854,414 -0.75(-0.29%)
Sep 21, 2023 259.45 265.77 256.71 259.31 7,149,659 +11.22(+4.52%)
Sep 20, 2023 249.20 251.71 247.74 248.09 4,031,306 +0.53(+0.21%)
Sep 19, 2023 246.58 248.74 243.66 247.56 2,240,082 +0.68(+0.28%)
Sep 18, 2023 251.32 252.22 246.64 246.88 1,797,048 -4.73(-1.88%)
Sep 15, 2023 256.10 256.11 250.16 251.61 2,095,639 -2.92(-1.15%)
Sep 14, 2023 251.53 255.67 251.35 254.53 1,583,362 +4.82(+1.93%)
Sep 13, 2023 248.48 252.22 247.48 249.71 1,539,622 +0.68(+0.27%)
Sep 12, 2023 251.21 252.16 248.27 249.03 1,144,966 -3.20(-1.27%)
Sep 11, 2023 252.63 253.33 250.85 252.22 1,276,150 +1.38(+0.55%)
Sep 08, 2023 252.02 252.73 249.34 250.85 1,191,304 -1.57(-0.62%)
Sep 07, 2023 253.63 253.68 250.82 252.42 1,226,794 -1.29(-0.51%)
Sep 06, 2023 253.69 254.99 251.75 253.71 1,116,176 +0.84(+0.33%)
Sep 05, 2023 256.38 256.53 252.65 252.88 1,243,013 -4.29(-1.67%)
Sep 01, 2023 258.92 259.76 255.74 257.16 1,457,858 -0.05(-0.02%)
Aug 31, 2023 259.82 260.77 256.80 257.21 1,546,858 -2.83(-1.09%)
Aug 30, 2023 257.85 260.96 256.09 260.04 1,546,482 +3.26(+1.27%)
Aug 29, 2023 253.62 256.83 253.42 256.78 1,820,302 +2.20(+0.86%)
Aug 28, 2023 255.99 259.12 253.50 254.58 1,075,539 -0.37(-0.15%)
Aug 25, 2023 255.59 256.25 250.79 254.96 1,436,167 -0.05(-0.02%)
Aug 24, 2023 254.90 257.68 254.00 255.00 1,822,297 -1.65(-0.64%)
Aug 23, 2023 254.99 257.70 253.52 256.65 1,678,251 +1.45(+0.57%)
Aug 22, 2023 256.15 257.53 253.29 255.20 1,495,120 -0.95(-0.37%)
Aug 21, 2023 258.00 259.54 255.12 256.15 1,652,786 -2.67(-1.03%)
Aug 18, 2023 258.91 260.92 257.56 258.82 2,002,081 -2.23(-0.85%)
Aug 17, 2023 261.28 262.99 259.65 261.05 2,227,230 -0.16(-0.06%)
Aug 16, 2023 260.43 264.50 260.43 261.20 1,497,022 -0.47(-0.18%)
Aug 15, 2023 262.84 263.26 261.06 261.68 1,411,590 -1.37(-0.52%)
Aug 14, 2023 262.16 263.51 261.00 263.05 2,242,168 +1.15(+0.44%)
Aug 11, 2023 261.56 262.64 260.15 261.89 1,222,428 -0.75(-0.29%)
Aug 10, 2023 262.75 264.20 261.12 262.64 1,054,165 +1.03(+0.40%)
Aug 09, 2023 263.62 264.38 261.10 261.61 1,285,058 -2.74(-1.04%)
Aug 08, 2023 259.65 265.97 259.45 264.35 2,080,997 +3.84(+1.48%)
Aug 07, 2023 259.90 262.87 258.41 260.50 1,516,901 +1.34(+0.52%)
Aug 04, 2023 261.13 263.37 258.74 259.16 1,617,138 -0.51(-0.20%)
Aug 03, 2023 260.75 262.31 258.54 259.68 1,837,649 -1.90(-0.73%)
Aug 02, 2023 263.10 264.42 261.21 261.58 1,245,817 -2.67(-1.01%)
Aug 01, 2023 265.35 266.63 261.76 264.25 1,270,535 -1.76(-0.66%)
Jul 31, 2023 264.93 267.00 264.22 266.01 1,071,386 +1.08(+0.41%)
Jul 28, 2023 263.35 265.94 262.31 264.93 1,074,239 +3.43(+1.31%)
Jul 27, 2023 264.83 266.32 261.10 261.50 1,973,421 -2.72(-1.03%)
Jul 26, 2023 257.16 265.39 257.11 264.22 2,791,707 +8.35(+3.26%)
Jul 25, 2023 254.48 257.93 250.93 255.87 2,398,604 +0.88(+0.34%)
Jul 24, 2023 251.28 257.01 250.72 254.99 2,040,165 -0.89(-0.35%)
Jul 21, 2023 256.64 258.64 255.48 255.88 1,813,257 -3.81(-1.47%)
Jul 20, 2023 255.47 260.66 255.22 259.69 2,170,199 +3.23(+1.26%)
Jul 19, 2023 257.69 257.97 254.15 256.46 2,778,155 -1.69(-0.65%)
Jul 18, 2023 258.18 261.73 256.20 258.15 2,807,751 +7.14(+2.84%)
Jul 17, 2023 252.65 253.15 250.19 251.01 1,516,565 -2.68(-1.06%)
Jul 14, 2023 254.42 255.94 252.42 253.69 1,060,318 -1.00(-0.39%)
Jul 13, 2023 258.27 259.04 253.26 254.69 1,773,426 -3.10(-1.20%)
Jul 12, 2023 256.14 258.80 255.62 257.79 2,099,016 +3.16(+1.24%)
Jul 11, 2023 248.32 255.10 248.30 254.63 3,093,471 +6.61(+2.67%)
Jul 10, 2023 246.81 248.84 245.68 248.02 1,596,315 +0.43(+0.18%)
Jul 07, 2023 243.16 249.43 243.16 247.58 2,459,608 +3.53(+1.45%)
Jul 06, 2023 243.05 245.69 243.05 244.06 1,738,310 -0.64(-0.26%)
Jul 05, 2023 242.62 246.72 242.59 244.70 1,637,275 +0.76(+0.31%)
Jul 03, 2023 243.50 244.75 242.58 243.94 1,300,611 -0.34(-0.14%)
Jun 30, 2023 246.35 246.43 242.07 244.28 2,642,851 -2.05(-0.83%)
Jun 29, 2023 245.07 246.34 244.52 246.33 2,514,985 +1.52(+0.62%)
Jun 28, 2023 242.41 246.16 241.51 244.81 3,024,312 +1.66(+0.68%)
Jun 27, 2023 232.65 243.29 232.57 243.16 4,223,007 +11.66(+5.04%)
Jun 26, 2023 229.47 233.59 229.20 231.50 2,238,236 +2.55(+1.11%)
Jun 23, 2023 227.28 230.38 226.79 228.95 3,072,832 -0.58(-0.25%)
Jun 22, 2023 221.73 231.36 221.13 229.53 3,646,892 +6.99(+3.14%)
Jun 21, 2023 220.53 228.97 219.98 222.54 7,231,330 -5.73(-2.51%)
Jun 20, 2023 231.17 231.31 226.60 228.27 5,266,193 -1.78(-0.78%)
Jun 16, 2023 233.89 234.53 229.96 230.05 3,342,389 -2.94(-1.26%)
Jun 15, 2023 226.42 233.42 226.42 232.99 2,355,731 +6.87(+3.04%)
May 08, 2023 224.47 227.02 224.47 226.12 1,079,718 +1.40(+0.62%)
May 05, 2023 222.60 226.36 222.04 224.72 1,181,541 +2.87(+1.29%)
May 04, 2023 223.56 224.26 220.52 221.85 974,586 -2.11(-0.94%)
May 03, 2023 223.50 227.06 222.48 223.96 1,384,182 +0.12(+0.05%)
May 02, 2023 224.59 225.39 222.01 223.84 1,124,633 -2.14(-0.95%)
May 01, 2023 223.89 226.57 223.76 225.97 1,144,977 +2.74(+1.23%)
Apr 28, 2023 219.15 224.04 219.15 223.23 1,666,297 +1.80(+0.81%)
Apr 27, 2023 219.66 221.81 218.56 221.43 1,566,476 +3.11(+1.42%)
Apr 26, 2023 219.96 221.86 217.27 218.32 1,868,790 -2.65(-1.20%)
Apr 25, 2023 223.54 225.36 219.87 220.97 2,253,160 -6.56(-2.88%)
Apr 24, 2023 226.39 227.99 225.33 227.52 1,401,749 +1.69(+0.75%)
Apr 21, 2023 225.19 227.86 224.16 225.84 2,224,519 +1.04(+0.46%)
Apr 20, 2023 224.18 226.83 223.57 224.80 1,341,667 -0.11(-0.05%)
Apr 19, 2023 222.84 224.97 222.64 224.91 1,368,245 +0.28(+0.12%)
Apr 18, 2023 225.67 227.15 223.79 224.63 1,308,813 -0.10(-0.04%)
Apr 17, 2023 226.14 226.94 224.18 224.73 1,566,646 -1.35(-0.60%)
Apr 14, 2023 226.49 227.96 224.81 226.08 1,556,935 -0.37(-0.16%)
Apr 13, 2023 225.41 227.05 223.18 226.46 1,834,054 +1.57(+0.70%)
Apr 12, 2023 227.13 227.69 224.72 224.89 2,558,703 -2.02(-0.89%)
Apr 11, 2023 227.03 228.44 226.43 226.91 2,011,750 -0.07(-0.03%)
Apr 10, 2023 224.78 228.72 224.04 226.97 1,919,193 -0.49(-0.22%)
Apr 06, 2023 226.40 231.10 226.36 227.47 3,750,669 +2.13(+0.94%)
Apr 05, 2023 227.47 230.96 223.25 225.34 6,735,079 +3.37(+1.52%)
Apr 04, 2023 223.99 224.86 218.97 221.97 1,788,831 -2.30(-1.03%)
Apr 03, 2023 222.78 224.30 221.95 224.27 2,021,258 +0.34(+0.15%)
Mar 31, 2023 220.50 224.29 220.32 223.93 1,688,218 +4.01(+1.82%)
Mar 30, 2023 220.25 221.14 218.46 219.92 1,680,542 +0.74(+0.34%)
Mar 29, 2023 217.34 219.37 217.34 219.18 1,708,489 +3.15(+1.46%)
Mar 28, 2023 215.49 218.45 215.21 216.04 1,385,585 +0.61(+0.28%)
Mar 27, 2023 212.98 216.94 212.81 215.43 1,907,986 +2.18(+1.02%)
Mar 24, 2023 212.55 213.85 210.38 213.25 1,808,813 +0.67(+0.31%)
Mar 23, 2023 213.54 218.19 211.74 212.59 2,636,404 -0.14(-0.06%)
Mar 22, 2023 216.02 219.13 212.72 212.72 2,235,465 -2.72(-1.26%)
Mar 21, 2023 213.86 217.65 213.72 215.44 2,047,739 +3.52(+1.66%)
Mar 20, 2023 215.60 216.86 211.18 211.92 3,403,673 -3.99(-1.85%)
Mar 17, 2023 221.53 221.53 214.16 215.91 12,918,485 +15.94(+7.97%)
Mar 16, 2023 192.37 201.00 191.43 199.97 5,214,958 +8.57(+4.48%)
Mar 15, 2023 190.13 191.42 187.02 191.40 2,728,629 -2.54(-1.31%)
Mar 14, 2023 196.01 197.91 191.63 193.94 2,635,414 +0.49(+0.25%)
Mar 13, 2023 193.04 195.39 190.17 193.45 2,314,195 -3.72(-1.89%)
Mar 10, 2023 203.05 203.05 194.54 197.17 2,589,592 -5.38(-2.66%)
Mar 09, 2023 205.72 207.89 202.04 202.55 2,005,557 -1.67(-0.82%)
Mar 08, 2023 200.67 204.64 200.17 204.22 1,101,484 +3.14(+1.56%)
Mar 07, 2023 204.39 204.39 200.93 201.08 1,566,709 -3.71(-1.81%)
Mar 06, 2023 204.28 206.51 204.03 204.79 2,203,992 +1.02(+0.50%)
Mar 03, 2023 203.17 204.76 201.87 203.77 1,654,523 +2.10(+1.04%)
Mar 02, 2023 198.16 202.35 197.44 201.68 1,120,977 +2.53(+1.27%)
Mar 01, 2023 198.09 201.32 197.44 199.14 1,209,529 +1.08(+0.55%)
Feb 28, 2023 198.86 201.49 197.92 198.06 1,501,670 -0.82(-0.41%)
Feb 27, 2023 200.81 202.81 198.57 198.88 1,358,698 +0.76(+0.38%)
Feb 24, 2023 198.08 198.96 195.54 198.12 1,423,859 -1.85(-0.93%)
Feb 23, 2023 199.62 200.35 197.42 199.97 1,379,998 +2.29(+1.16%)
Feb 22, 2023 200.43 201.92 194.52 197.68 2,450,865 -2.75(-1.37%)
Feb 21, 2023 201.43 202.71 197.94 200.43 1,760,633 -4.53(-2.21%)
Feb 17, 2023 205.04 206.47 203.93 204.96 1,019,230 -1.33(-0.65%)
Feb 16, 2023 204.20 207.35 203.69 206.29 1,311,830 -1.34(-0.64%)
Feb 15, 2023 206.02 207.72 204.67 207.63 977,894 +0.36(+0.17%)
Feb 14, 2023 205.00 207.61 203.30 207.27 1,130,634 +0.98(+0.48%)
Feb 13, 2023 202.34 206.53 201.99 206.28 1,189,748 +2.23(+1.09%)
Feb 10, 2023 201.15 204.99 200.88 204.05 1,320,247 +0.73(+0.36%)
Feb 09, 2023 204.76 205.64 202.59 203.32 1,277,558 -0.84(-0.41%)
Feb 08, 2023 203.93 205.60 202.96 204.16 1,463,003 -0.42(-0.20%)
Feb 07, 2023 204.38 205.29 200.71 204.58 1,869,438 -0.66(-0.32%)
Feb 06, 2023 207.59 209.02 203.88 205.24 1,938,929 -3.98(-1.90%)
Feb 03, 2023 206.85 210.46 206.05 209.22 2,313,850 +0.17(+0.08%)
Feb 02, 2023 203.97 211.87 203.97 209.05 3,936,358 +12.07(+6.13%)
Feb 01, 2023 188.20 198.88 187.67 196.98 5,398,118 +8.04(+4.26%)
Jan 31, 2023 179.81 189.03 179.71 188.94 2,485,989 +9.53(+5.31%)
Jan 30, 2023 183.28 183.76 178.93 179.41 2,146,116 -6.32(-3.40%)
Jan 27, 2023 184.97 188.26 184.79 185.72 1,473,335 +0.41(+0.22%)
Jan 26, 2023 184.10 185.48 182.06 185.31 1,072,727 +2.27(+1.24%)
Jan 25, 2023 181.97 183.54 181.13 183.04 1,047,062 -1.40(-0.76%)
Jan 24, 2023 184.96 187.27 183.99 184.44 1,282,468 -1.85(-0.99%)
Jan 23, 2023 182.45 187.41 181.58 186.30 1,684,984 +4.16(+2.29%)
Jan 20, 2023 180.48 182.23 179.54 182.13 1,637,456 +2.58(+1.44%)
Jan 19, 2023 181.22 182.12 178.98 179.55 1,355,656 -3.35(-1.83%)
Jan 18, 2023 183.44 186.84 182.76 182.90 1,372,700 -0.45(-0.24%)
Jan 17, 2023 183.19 183.71 181.32 183.35 1,901,804 -0.49(-0.26%)
Jan 13, 2023 185.61 186.15 183.43 183.84 1,378,879 -3.18(-1.70%)
Jan 12, 2023 187.25 188.24 185.61 187.02 1,601,261 -0.30(-0.16%)
Jan 11, 2023 185.16 188.99 185.16 187.32 1,962,857 +3.37(+1.83%)
Jan 10, 2023 183.85 185.10 181.76 183.95 1,738,274 -0.97(-0.53%)
Jan 09, 2023 181.06 187.26 180.97 184.92 2,969,217 +3.87(+2.14%)
Jan 06, 2023 177.74 181.72 176.29 181.05 2,092,784 +4.38(+2.48%)
Jan 05, 2023 175.09 177.26 173.81 176.68 2,505,276 -0.17(-0.09%)
Jan 04, 2023 174.45 178.40 174.43 176.84 2,345,570 +4.07(+2.36%)
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.