Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 260.08 260.97 259.19 259.87 4,082,473 -0.05(-0.02%)
Dec 28, 2023 258.06 260.48 258.06 259.92 3,025,687 +1.47(+0.57%)
Dec 27, 2023 258.77 259.29 257.83 258.45 4,042,769 -0.23(-0.09%)
Dec 26, 2023 258.05 259.25 258.05 258.68 2,088,350 +0.73(+0.28%)
Dec 22, 2023 259.52 260.72 257.74 257.95 5,121,240 -1.11(-0.43%)
Dec 21, 2023 257.03 259.51 256.56 259.06 6,258,059 +2.43(+0.95%)
Dec 20, 2023 260.01 260.33 256.60 256.63 7,249,783 -2.88(-1.11%)
Dec 19, 2023 258.13 259.86 256.72 259.51 8,747,219 +1.62(+0.63%)
Dec 18, 2023 258.22 259.11 257.47 257.89 6,051,551 +0.34(+0.13%)
Dec 15, 2023 254.04 257.89 253.97 257.55 13,442,585 -0.70(-0.27%)
Dec 14, 2023 262.70 262.76 255.92 258.25 8,180,468 -3.64(-1.39%)
Dec 13, 2023 258.67 261.99 258.21 261.89 4,675,639 +2.81(+1.09%)
Dec 12, 2023 256.82 259.24 255.92 259.08 5,977,882 +3.03(+1.18%)
Dec 11, 2023 254.53 257.15 254.53 256.04 6,487,291 +0.78(+0.31%)
Dec 08, 2023 254.53 255.56 253.40 255.26 3,739,478 -0.08(-0.03%)
Dec 07, 2023 254.42 255.66 253.03 255.34 3,595,656 +1.53(+0.60%)
Dec 06, 2023 255.32 256.35 253.06 253.82 3,881,177 -0.32(-0.13%)
Dec 05, 2023 253.72 254.35 251.67 254.14 4,206,282 +0.17(+0.07%)
Dec 04, 2023 255.43 256.91 253.88 253.97 5,256,969 -2.01(-0.78%)
Dec 01, 2023 255.31 256.43 253.43 255.97 3,946,991 -0.23(-0.09%)
Nov 30, 2023 253.78 256.29 252.70 256.20 6,887,518 +2.44(+0.96%)
Nov 29, 2023 253.45 255.59 253.05 253.76 4,964,054 +1.29(+0.51%)
Nov 28, 2023 253.38 253.68 251.14 252.47 5,244,355 -1.20(-0.47%)
Nov 27, 2023 253.83 254.50 252.05 253.67 5,487,452 -0.16(-0.06%)
Nov 24, 2023 253.72 254.23 253.03 253.83 1,643,993 +0.58(+0.23%)
Nov 22, 2023 252.53 254.07 252.19 253.25 5,713,177 +1.49(+0.59%)
Nov 21, 2023 249.56 252.87 249.56 251.76 7,227,202 +2.26(+0.90%)
Nov 20, 2023 249.15 250.46 245.14 249.50 8,620,358 +0.41(+0.16%)
Nov 17, 2023 248.99 249.77 248.20 249.10 7,326,947 +0.99(+0.40%)
Nov 16, 2023 248.13 248.99 246.81 248.11 7,063,606 +0.46(+0.19%)
Nov 15, 2023 246.35 247.78 244.88 247.65 13,283,211 +1.17(+0.47%)
Nov 14, 2023 245.71 247.47 245.12 246.48 14,124,634 +2.26(+0.93%)
Nov 13, 2023 244.54 245.22 243.66 244.22 4,096,118 -0.58(-0.24%)
Nov 10, 2023 243.53 244.81 241.52 244.79 4,102,577 +3.60(+1.49%)
Nov 09, 2023 243.88 244.03 240.52 241.19 4,874,446 -2.27(-0.93%)
Nov 08, 2023 243.04 244.29 242.35 243.46 5,127,100 -0.34(-0.14%)
Nov 07, 2023 242.44 244.09 242.41 243.79 4,235,936 +1.27(+0.53%)
Nov 06, 2023 243.03 243.81 241.64 242.52 5,275,107 -0.11(-0.04%)
Nov 03, 2023 244.14 244.34 241.29 242.63 5,050,143 +0.35(+0.14%)
Nov 02, 2023 238.96 242.28 238.25 242.28 6,311,338 +4.65(+1.96%)
Nov 01, 2023 235.20 238.09 234.74 237.63 5,016,254 +3.47(+1.48%)
Oct 31, 2023 232.64 234.78 232.06 234.16 4,847,342 +2.01(+0.87%)
Oct 30, 2023 231.27 232.45 229.11 232.15 5,190,608 +3.79(+1.66%)
Oct 27, 2023 230.25 230.47 227.12 228.36 5,563,089 -2.00(-0.87%)
Oct 26, 2023 233.64 234.67 229.44 230.36 6,438,107 -5.55(-2.35%)
Oct 25, 2023 231.32 237.53 230.37 235.91 10,423,127 +2.19(+0.94%)
Oct 24, 2023 231.96 235.59 231.96 233.72 6,869,982 +3.11(+1.35%)
Oct 23, 2023 230.44 233.53 230.36 230.61 5,090,931 -1.84(-0.79%)
Oct 20, 2023 233.20 234.83 231.71 232.45 5,771,402 -0.43(-0.18%)
Oct 19, 2023 236.52 236.97 232.48 232.88 5,950,865 -3.65(-1.54%)
Oct 18, 2023 239.00 239.87 236.05 236.52 9,566,504 -3.72(-1.55%)
Oct 17, 2023 238.68 240.52 237.34 240.24 4,544,080 +1.13(+0.47%)
Oct 16, 2023 238.05 239.75 237.38 239.11 6,252,303 +2.39(+1.01%)
Oct 13, 2023 235.45 237.70 235.29 236.72 4,987,084 +0.89(+0.38%)
Oct 12, 2023 235.77 236.78 233.96 235.84 4,490,769 +1.09(+0.47%)
Oct 11, 2023 236.60 237.56 233.96 234.74 4,779,686 -0.92(-0.39%)
Oct 10, 2023 233.97 237.27 233.35 235.66 4,662,786 +2.15(+0.92%)
Oct 09, 2023 231.87 234.23 230.78 233.51 5,393,737 -0.60(-0.26%)
Oct 06, 2023 232.24 235.65 231.82 234.10 6,426,899 +1.55(+0.67%)
Oct 05, 2023 229.49 233.26 229.30 232.55 6,150,960 +2.25(+0.98%)
Oct 04, 2023 228.57 230.78 227.97 230.30 5,452,207 +2.40(+1.05%)
Oct 03, 2023 229.55 230.83 226.87 227.90 5,607,994 -2.45(-1.06%)
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.