Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2023 225.74 226.48 223.42 223.95 553,938 +0.20(+0.09%)
Nov 28, 2023 223.88 225.22 222.75 223.75 584,084 -0.66(-0.29%)
Nov 27, 2023 224.37 225.05 222.04 224.41 448,845 -1.08(-0.48%)
Nov 24, 2023 224.02 226.29 223.52 225.49 283,920 +0.98(+0.44%)
Nov 22, 2023 221.40 224.99 220.02 224.51 881,879 +2.39(+1.08%)
Nov 21, 2023 222.33 222.85 220.46 222.12 466,786 -0.36(-0.16%)
Nov 20, 2023 223.31 223.98 221.54 222.48 689,059 -1.33(-0.59%)
Nov 17, 2023 223.35 223.95 222.07 223.81 527,611 +2.06(+0.93%)
Nov 16, 2023 221.54 223.76 221.14 221.74 526,039 -0.33(-0.15%)
Nov 15, 2023 221.92 223.39 221.41 222.07 847,173 +0.76(+0.35%)
Nov 14, 2023 219.08 223.07 218.68 221.31 971,849 +5.51(+2.55%)
Nov 13, 2023 215.45 217.53 215.29 215.80 716,441 -1.58(-0.73%)
Nov 10, 2023 215.05 217.64 212.96 217.38 1,007,011 +3.55(+1.66%)
Nov 09, 2023 217.40 217.75 213.06 213.82 862,485 -2.03(-0.94%)
Nov 08, 2023 218.17 218.40 215.70 215.86 795,299 -2.13(-0.98%)
Nov 07, 2023 217.26 219.22 215.44 217.99 841,734 -0.36(-0.16%)
Nov 06, 2023 224.77 225.60 218.29 218.35 888,540 -5.84(-2.60%)
Nov 03, 2023 218.59 225.82 218.46 224.18 1,176,710 +7.88(+3.64%)
Nov 02, 2023 222.07 223.38 211.20 216.30 1,624,732 -0.11(-0.05%)
Nov 01, 2023 215.53 217.08 213.53 216.41 1,379,772 +1.74(+0.81%)
Oct 31, 2023 214.32 215.77 212.70 214.68 1,207,868 -1.35(-0.62%)
Oct 30, 2023 215.41 216.41 213.33 216.03 648,756 +2.40(+1.12%)
Oct 27, 2023 216.00 217.02 213.18 213.62 643,335 -2.84(-1.31%)
Oct 26, 2023 216.88 218.85 216.13 216.46 639,321 -0.48(-0.22%)
Oct 25, 2023 217.95 220.13 216.29 216.94 664,774 -0.62(-0.28%)
Oct 24, 2023 216.37 218.18 214.54 217.56 1,057,068 +2.88(+1.34%)
Oct 23, 2023 216.94 218.82 214.61 214.68 580,033 -2.87(-1.32%)
Oct 20, 2023 221.60 221.60 217.30 217.54 870,160 -2.49(-1.13%)
Oct 19, 2023 222.29 224.13 219.39 220.04 639,825 -2.19(-0.99%)
Oct 18, 2023 225.61 225.61 221.61 222.23 597,210 -4.85(-2.14%)
Oct 17, 2023 222.69 228.54 222.27 227.08 567,128 +0.54(+0.24%)
Oct 16, 2023 225.43 227.87 225.27 226.54 487,903 +0.53(+0.23%)
Oct 13, 2023 225.76 227.89 223.65 226.01 585,682 +0.18(+0.08%)
Oct 12, 2023 228.86 228.86 223.66 225.83 564,968 -2.49(-1.09%)
Oct 11, 2023 227.47 228.83 225.60 228.32 532,751 +0.84(+0.37%)
Oct 10, 2023 227.96 229.60 226.23 227.48 636,886 +1.10(+0.49%)
Oct 09, 2023 225.00 227.11 223.23 226.38 482,119 +0.47(+0.21%)
Oct 06, 2023 223.66 228.73 222.73 225.91 773,159 +2.18(+0.98%)
Oct 05, 2023 223.99 225.69 221.98 223.73 585,401 -2.22(-0.98%)
Oct 04, 2023 221.81 226.21 220.95 225.95 773,753 +3.73(+1.68%)
Oct 03, 2023 222.66 224.77 221.23 222.22 547,151 -1.64(-0.73%)
Oct 02, 2023 226.21 226.61 223.28 223.86 665,631 -2.89(-1.27%)
Sep 29, 2023 230.89 231.32 225.56 226.75 822,027 -2.83(-1.23%)
Sep 28, 2023 227.00 232.07 226.62 229.57 664,591 +1.35(+0.59%)
Sep 27, 2023 229.09 230.03 227.07 228.22 559,023 +0.89(+0.39%)
Sep 26, 2023 227.55 230.06 226.81 227.33 619,060 -2.44(-1.06%)
Sep 25, 2023 227.69 230.49 229.31 229.77 489,827 +0.72(+0.32%)
Sep 22, 2023 227.46 230.51 227.32 229.05 579,429 +1.96(+0.86%)
Sep 21, 2023 230.21 230.21 227.02 227.09 644,721 -3.96(-1.71%)
Sep 20, 2023 234.10 237.44 230.83 231.05 890,715 -1.87(-0.80%)
Sep 19, 2023 236.13 237.59 232.69 232.92 1,220,761 -3.63(-1.54%)
Sep 18, 2023 233.41 236.76 232.80 236.55 1,136,897 +2.95(+1.26%)
Sep 15, 2023 235.47 235.47 232.49 233.60 1,194,548 -1.66(-0.70%)
Sep 14, 2023 233.38 236.31 232.88 235.26 1,204,171 +3.44(+1.49%)
Sep 13, 2023 233.25 235.20 229.81 231.82 1,376,286 -1.82(-0.78%)
Sep 12, 2023 231.16 235.06 230.99 233.63 533,639 +1.81(+0.78%)
Sep 11, 2023 234.68 235.05 231.65 231.83 638,012 -1.28(-0.55%)
Sep 08, 2023 230.69 234.32 229.94 233.11 753,878 +2.30(+1.00%)
Sep 07, 2023 232.33 233.85 229.46 230.80 808,332 -3.12(-1.33%)
Sep 06, 2023 229.41 234.88 229.25 233.92 868,850 +3.82(+1.66%)
Sep 05, 2023 234.72 234.72 230.06 230.10 832,820 -4.76(-2.03%)
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.