Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 288.71 290.61 287.58 290.42 774,786 +1.71(+0.59%)
Dec 28, 2023 289.40 291.81 287.88 288.71 1,088,943 -0.56(-0.19%)
Dec 27, 2023 288.49 289.90 287.04 289.27 1,053,906 +0.28(+0.10%)
Dec 26, 2023 289.85 290.36 286.89 288.99 983,940 -2.08(-0.71%)
Dec 22, 2023 288.52 291.19 284.41 291.07 1,886,112 +3.47(+1.21%)
Dec 21, 2023 291.83 294.44 286.56 287.60 2,086,747 -5.92(-2.02%)
Dec 20, 2023 290.38 296.41 284.26 293.51 2,774,276 -18.85(-6.03%)
Dec 19, 2023 313.40 314.53 311.23 312.37 970,230 -1.04(-0.33%)
Dec 18, 2023 312.04 315.68 311.90 313.40 874,194 +3.61(+1.17%)
Dec 15, 2023 310.68 313.57 306.95 309.79 2,921,154 -7.58(-2.39%)
Dec 14, 2023 334.64 334.64 315.53 317.38 1,931,226 -17.25(-5.16%)
Dec 13, 2023 332.19 336.33 331.38 334.63 1,183,141 +2.86(+0.86%)
Dec 12, 2023 329.19 331.79 328.35 331.77 579,059 +2.98(+0.91%)
Dec 11, 2023 324.74 330.03 324.74 328.78 906,918 +5.35(+1.65%)
Dec 08, 2023 321.48 323.54 319.70 323.43 980,901 +2.40(+0.75%)
Dec 07, 2023 319.58 321.23 318.89 321.03 905,487 +2.11(+0.66%)
Dec 06, 2023 322.01 323.31 316.06 318.92 1,326,084 -2.66(-0.83%)
Dec 05, 2023 324.87 325.48 321.33 321.59 1,192,734 -3.85(-1.18%)
Dec 04, 2023 325.71 328.31 324.12 325.44 898,681 -0.66(-0.20%)
Dec 01, 2023 328.00 328.53 325.53 326.10 926,293 -1.72(-0.52%)
Nov 30, 2023 322.21 328.20 320.89 327.81 1,500,801 +6.38(+1.98%)
Nov 29, 2023 322.50 323.43 318.94 321.44 646,950 -1.05(-0.32%)
Nov 28, 2023 326.44 327.32 322.20 322.49 637,637 -4.38(-1.34%)
Nov 27, 2023 329.97 330.29 325.93 326.87 980,338 -2.48(-0.75%)
Nov 24, 2023 329.12 330.69 326.99 329.34 250,983 +1.04(+0.32%)
Nov 22, 2023 325.94 329.52 325.70 328.30 620,063 +3.04(+0.94%)
Nov 21, 2023 329.92 330.32 323.38 325.26 1,168,415 -5.26(-1.59%)
Nov 20, 2023 328.60 331.43 326.34 330.52 930,969 +1.46(+0.44%)
Nov 17, 2023 333.25 333.31 327.46 329.06 1,422,000 -3.91(-1.17%)
Nov 16, 2023 330.42 334.03 329.89 332.97 868,409 +3.95(+1.20%)
Nov 15, 2023 331.95 334.30 328.62 329.02 1,020,392 -3.61(-1.09%)
Nov 14, 2023 332.30 334.50 330.94 332.63 936,732 -0.29(-0.09%)
Nov 13, 2023 333.35 335.51 332.05 332.92 792,311 -0.43(-0.13%)
Nov 10, 2023 332.60 333.46 330.49 333.35 614,507 +2.25(+0.68%)
Nov 09, 2023 327.64 332.12 324.89 331.10 905,498 +4.23(+1.29%)
Nov 08, 2023 325.56 328.23 323.65 326.87 615,997 +1.20(+0.37%)
Nov 07, 2023 325.16 326.25 323.99 325.67 786,966 +0.82(+0.25%)
Nov 06, 2023 323.34 325.18 320.59 324.85 655,893 +2.24(+0.69%)
Nov 03, 2023 322.29 323.44 319.19 322.62 841,737 +2.03(+0.63%)
Nov 02, 2023 311.35 320.64 310.11 320.59 972,113 +9.48(+3.05%)
Nov 01, 2023 309.99 312.23 308.87 311.11 882,189 +2.35(+0.76%)
Oct 31, 2023 309.52 309.96 306.10 308.76 1,372,744 +1.22(+0.40%)
Oct 30, 2023 305.97 308.37 301.09 307.54 1,164,298 +1.90(+0.62%)
Oct 27, 2023 307.76 311.77 299.19 305.64 1,906,890 -12.78(-4.01%)
Oct 26, 2023 318.94 326.35 318.07 318.42 1,063,933 +0.06(+0.02%)
Oct 25, 2023 319.53 322.99 317.52 318.36 633,103 -0.12(-0.04%)
Oct 24, 2023 313.21 319.16 313.11 318.48 620,032 +6.26(+2.01%)
Oct 23, 2023 312.42 314.79 311.35 312.21 500,924 -0.64(-0.20%)
Oct 20, 2023 318.42 319.55 312.50 312.85 800,975 -4.94(-1.55%)
Oct 19, 2023 324.38 325.44 317.39 317.79 823,898 -5.90(-1.82%)
Oct 18, 2023 326.01 326.89 323.13 323.69 701,723 -2.53(-0.78%)
Oct 17, 2023 324.63 327.80 323.47 326.21 671,935 -0.20(-0.06%)
Oct 16, 2023 326.40 328.09 324.13 326.41 664,066 +1.63(+0.50%)
Oct 13, 2023 323.79 326.90 323.33 324.78 660,708 +1.63(+0.51%)
Oct 12, 2023 325.99 327.88 321.20 323.15 653,376 -2.85(-0.87%)
Oct 11, 2023 324.33 326.21 322.64 326.00 700,826 +1.82(+0.56%)
Oct 10, 2023 326.36 326.36 321.54 324.17 1,065,963 -2.04(-0.63%)
Oct 09, 2023 324.25 326.53 323.31 326.21 584,411 +0.50(+0.15%)
Oct 06, 2023 324.74 327.34 323.44 325.72 457,995 +1.19(+0.37%)
Oct 05, 2023 324.32 326.65 323.00 324.53 492,319 +0.89(+0.27%)
Oct 04, 2023 318.77 324.11 317.24 323.64 620,032 +5.93(+1.87%)
Oct 03, 2023 319.83 320.98 316.85 317.72 678,617 -2.34(-0.73%)
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.