Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 251.41 252.96 249.23 250.33 1,969,571 -0.60(-0.24%)
Dec 28, 2023 248.16 251.33 247.98 250.93 2,268,944 +2.61(+1.05%)
Dec 27, 2023 250.12 251.99 248.10 248.32 3,165,006 -1.04(-0.42%)
Dec 26, 2023 247.39 250.64 246.60 249.36 3,630,049 +3.92(+1.60%)
Dec 22, 2023 244.64 246.81 243.28 245.44 3,382,701 +0.66(+0.27%)
Dec 21, 2023 245.52 246.15 242.07 244.78 5,905,140 +1.10(+0.45%)
Dec 20, 2023 243.93 250.04 243.36 243.68 18,981,740 -33.40(-12.05%)
Dec 19, 2023 278.13 280.62 275.59 277.07 6,501,324 -1.90(-0.68%)
Dec 18, 2023 280.29 282.55 277.71 278.97 2,491,312 +0.62(+0.22%)
Dec 15, 2023 274.95 281.55 273.99 278.35 2,797,183 +1.81(+0.65%)
Dec 14, 2023 274.60 279.29 273.09 276.54 2,919,852 +5.57(+2.06%)
Dec 13, 2023 269.20 272.00 265.75 270.97 1,514,305 +0.81(+0.30%)
Dec 12, 2023 270.62 273.36 269.30 270.16 1,556,182 +1.61(+0.60%)
Dec 11, 2023 269.12 271.04 268.26 268.55 1,309,155 -0.82(-0.30%)
Dec 08, 2023 264.63 270.90 264.58 269.37 2,068,046 +5.78(+2.19%)
Dec 07, 2023 263.95 264.92 261.51 263.59 1,355,346 +0.41(+0.16%)
Dec 06, 2023 263.39 264.97 262.37 263.17 1,674,621 +1.11(+0.42%)
Dec 05, 2023 260.23 263.24 258.54 262.06 1,194,248 +0.47(+0.18%)
Dec 04, 2023 258.66 263.75 257.93 261.59 1,442,138 +1.16(+0.45%)
Dec 01, 2023 255.24 261.29 254.62 260.43 2,025,551 +5.51(+2.16%)
Nov 30, 2023 250.00 255.27 248.36 254.92 1,833,807 +4.83(+1.93%)
Nov 29, 2023 251.73 253.37 249.60 250.09 1,027,607 +0.51(+0.21%)
Nov 28, 2023 250.22 252.43 248.35 249.58 1,159,418 -0.19(-0.07%)
Nov 27, 2023 251.97 252.96 247.86 249.77 1,814,828 -3.95(-1.56%)
Nov 24, 2023 253.34 255.29 252.59 253.72 459,124 +1.13(+0.45%)
Nov 22, 2023 253.67 253.67 251.27 252.59 969,547 +0.59(+0.23%)
Nov 21, 2023 251.21 252.70 249.44 252.00 864,734 +0.31(+0.13%)
Nov 20, 2023 251.50 252.72 248.57 251.68 1,220,035 -0.40(-0.16%)
Nov 17, 2023 252.97 253.69 249.80 252.08 1,250,299 +0.99(+0.40%)
Nov 16, 2023 253.00 253.85 247.73 251.09 1,517,459 -2.44(-0.96%)
Nov 15, 2023 250.09 257.96 250.09 253.53 2,153,896 +3.19(+1.27%)
Nov 14, 2023 245.19 252.03 244.51 250.34 1,928,190 +8.66(+3.58%)
Nov 13, 2023 241.19 242.32 238.64 241.68 960,684 -0.63(-0.26%)
Nov 10, 2023 238.51 243.06 237.11 242.31 1,258,477 +4.77(+2.01%)
Nov 09, 2023 242.82 242.82 237.11 237.55 958,618 -4.12(-1.70%)
Nov 08, 2023 241.29 241.85 239.20 241.66 1,121,724 +1.15(+0.48%)
Nov 07, 2023 239.30 241.93 238.66 240.51 963,154 -1.11(-0.46%)
Nov 06, 2023 243.62 243.96 238.25 241.62 1,033,642 -1.78(-0.73%)
Nov 03, 2023 245.44 246.22 243.17 243.41 1,431,098 -0.11(-0.04%)
Nov 02, 2023 241.51 245.47 241.51 243.51 1,514,089 +3.96(+1.65%)
Nov 01, 2023 236.93 241.61 236.07 239.56 2,111,246 +3.08(+1.30%)
Oct 31, 2023 234.58 237.04 233.12 236.47 1,574,163 +3.23(+1.39%)
Oct 30, 2023 226.06 234.04 225.61 233.24 2,113,522 +7.86(+3.49%)
Oct 27, 2023 225.01 229.67 223.66 225.38 2,035,256 +0.90(+0.40%)
Oct 26, 2023 230.88 232.16 221.30 224.49 3,033,691 -7.17(-3.10%)
Oct 25, 2023 237.07 237.73 230.79 231.66 1,637,137 -6.37(-2.68%)
Oct 24, 2023 235.69 239.40 235.47 238.03 1,492,050 +3.65(+1.56%)
Oct 23, 2023 236.08 238.21 233.37 234.38 1,363,125 -2.61(-1.10%)
Oct 20, 2023 240.69 242.10 235.01 236.99 1,706,037 -2.63(-1.10%)
Oct 19, 2023 240.46 243.53 238.68 239.62 1,409,709 -0.31(-0.13%)
Oct 18, 2023 241.40 242.35 238.26 239.93 1,870,677 -4.35(-1.78%)
Oct 17, 2023 241.65 245.68 241.08 244.28 1,484,904 +0.46(+0.19%)
Oct 16, 2023 240.57 247.27 239.48 243.82 2,056,935 +4.65(+1.94%)
Oct 13, 2023 247.88 249.97 237.40 239.17 2,964,848 -9.06(-3.65%)
Oct 12, 2023 251.31 252.13 246.30 248.23 2,553,429 -3.37(-1.34%)
Oct 11, 2023 252.62 253.04 248.76 251.60 2,181,890 -1.31(-0.52%)
Oct 10, 2023 251.75 255.29 251.50 252.91 1,523,433 +1.05(+0.42%)
Oct 09, 2023 251.15 252.99 249.06 251.86 1,752,422 -2.15(-0.85%)
Oct 06, 2023 255.27 256.50 253.44 254.00 1,604,816 -1.24(-0.49%)
Oct 05, 2023 254.79 256.15 253.59 255.25 1,482,125 -0.88(-0.34%)
Oct 04, 2023 256.23 257.55 251.81 256.12 2,185,592 -0.14(-0.05%)
Oct 03, 2023 260.34 261.49 255.38 256.26 2,122,075 -4.85(-1.86%)
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.