Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 285.63 286.25 284.17 285.79 1,780,841 -0.44(-0.15%)
Dec 28, 2023 285.65 286.80 285.40 286.22 1,237,984 +1.91(+0.67%)
Dec 27, 2023 282.29 285.06 281.15 284.31 1,881,050 +2.61(+0.93%)
Dec 26, 2023 281.92 282.51 279.49 281.70 1,340,784 -0.26(-0.09%)
Dec 22, 2023 277.83 283.46 277.83 281.96 1,828,427 +4.79(+1.73%)
Dec 21, 2023 274.40 277.65 274.26 277.16 1,864,806 +4.12(+1.51%)
Dec 20, 2023 275.68 276.64 272.88 273.05 2,581,183 -3.23(-1.17%)
Dec 19, 2023 276.53 278.39 274.45 276.28 2,503,266 +2.94(+1.07%)
Dec 18, 2023 274.85 274.95 272.22 273.34 2,245,031 +0.03(+0.01%)
Dec 15, 2023 274.13 277.10 271.20 273.31 8,800,519 -0.86(-0.32%)
Dec 14, 2023 279.14 280.54 271.95 274.18 2,958,166 -5.26(-1.88%)
Dec 13, 2023 272.03 279.66 271.19 279.44 2,385,785 +7.57(+2.78%)
Dec 12, 2023 274.98 275.10 271.14 271.87 2,576,869 +1.84(+0.68%)
Dec 11, 2023 269.85 273.76 268.32 270.03 2,860,017 +3.00(+1.12%)
Dec 08, 2023 269.07 269.86 266.74 267.03 2,628,608 -2.17(-0.81%)
Dec 07, 2023 268.40 271.29 264.56 269.21 2,097,602 +1.94(+0.73%)
Dec 06, 2023 269.31 269.85 267.04 267.26 1,779,741 -1.51(-0.56%)
Dec 05, 2023 269.76 269.89 266.39 268.77 1,868,082 -1.66(-0.61%)
Dec 04, 2023 268.78 271.31 268.00 270.43 2,375,784 +0.09(+0.03%)
Dec 01, 2023 267.87 270.48 265.54 270.34 2,321,919 +2.79(+1.04%)
Nov 30, 2023 265.63 268.46 265.27 267.55 2,707,364 +3.02(+1.14%)
Nov 29, 2023 262.69 266.03 261.46 264.53 2,020,244 +1.07(+0.41%)
Nov 28, 2023 262.31 264.53 261.61 263.46 1,767,082 +1.24(+0.47%)
Nov 27, 2023 263.37 263.51 259.63 262.22 1,860,810 -1.18(-0.45%)
Nov 24, 2023 263.06 264.04 262.83 263.40 938,082 +0.86(+0.33%)
Nov 22, 2023 262.74 264.40 260.23 262.54 1,662,010 +1.76(+0.67%)
Nov 21, 2023 263.28 263.98 258.50 260.78 2,657,247 -2.51(-0.95%)
Nov 20, 2023 260.55 264.63 259.42 263.29 2,231,206 -0.04(-0.01%)
Nov 17, 2023 267.32 267.32 262.55 263.33 2,663,591 -3.58(-1.34%)
Nov 16, 2023 270.50 272.31 265.79 266.91 2,384,713 -1.89(-0.70%)
Nov 15, 2023 266.09 270.35 265.83 268.80 2,839,145 +2.96(+1.11%)
Nov 14, 2023 265.05 268.72 264.20 265.83 2,092,382 +3.28(+1.25%)
Nov 13, 2023 261.56 263.08 259.44 262.56 1,604,268 -0.61(-0.23%)
Nov 10, 2023 262.51 263.79 258.44 263.17 2,103,300 +3.20(+1.23%)
Nov 09, 2023 267.91 269.00 259.61 259.97 2,301,338 -9.06(-3.37%)
Nov 08, 2023 268.20 270.51 266.55 269.02 1,947,018 +2.12(+0.79%)
Nov 07, 2023 268.74 269.75 265.20 266.91 2,566,354 -1.69(-0.63%)
Nov 06, 2023 266.57 270.69 266.55 268.60 2,811,641 +2.92(+1.10%)
Nov 03, 2023 264.36 266.36 261.38 265.68 2,549,473 +3.22(+1.23%)
Nov 02, 2023 259.22 263.94 258.39 262.46 2,508,643 +5.66(+2.20%)
Nov 01, 2023 252.30 257.14 251.14 256.80 2,549,170 +5.06(+2.01%)
Oct 31, 2023 251.92 253.43 245.83 251.74 4,961,768 -7.37(-2.85%)
Oct 30, 2023 260.89 262.22 258.43 259.11 3,020,430 +1.59(+0.62%)
Oct 27, 2023 264.78 265.19 256.13 257.52 2,920,193 -8.01(-3.02%)
Oct 26, 2023 267.29 269.20 264.97 265.53 2,305,215 -2.41(-0.90%)
Oct 25, 2023 270.83 272.40 267.87 267.94 2,338,184 -3.90(-1.43%)
Oct 24, 2023 267.87 272.77 266.93 271.84 2,288,466 +3.01(+1.12%)
Oct 23, 2023 275.78 275.78 268.47 268.83 2,471,782 -5.66(-2.06%)
Oct 20, 2023 276.25 276.70 271.48 274.49 2,493,687 -1.76(-0.64%)
Oct 19, 2023 277.72 278.82 273.79 276.25 2,576,286 -2.93(-1.05%)
Oct 18, 2023 278.91 280.83 276.63 279.19 2,832,954 -0.83(-0.30%)
Oct 17, 2023 280.77 282.89 278.12 280.01 2,908,207 -2.42(-0.86%)
Oct 16, 2023 280.09 283.35 279.91 282.43 2,498,154 +2.74(+0.98%)
Oct 13, 2023 283.24 283.99 275.66 279.70 3,527,925 -0.93(-0.33%)
Oct 12, 2023 279.58 283.39 279.20 280.62 3,100,213 +1.42(+0.51%)
Oct 11, 2023 270.60 279.93 269.90 279.20 4,594,364 +12.16(+4.55%)
Oct 10, 2023 266.69 267.87 263.96 267.05 1,837,108 -0.29(-0.11%)
Oct 09, 2023 266.84 268.38 264.42 267.33 2,320,216 +4.01(+1.52%)
Oct 06, 2023 259.07 264.43 258.17 263.32 2,887,498 +2.35(+0.90%)
Oct 05, 2023 262.06 263.77 258.47 260.97 2,929,133 -0.35(-0.14%)
Oct 04, 2023 258.04 262.02 256.87 261.33 2,566,196 +4.36(+1.70%)
Oct 03, 2023 259.95 261.90 255.65 256.96 2,841,972 -5.22(-1.99%)
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.