Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 287.43 289.32 286.30 289.13 778,251 +1.70(+0.59%)
Dec 28, 2023 288.12 290.51 286.60 287.43 1,093,812 -0.56(-0.19%)
Dec 27, 2023 287.20 288.61 285.76 287.99 1,058,618 +0.28(+0.10%)
Dec 26, 2023 288.56 289.06 285.61 287.71 988,339 -2.07(-0.71%)
Dec 22, 2023 287.24 289.89 283.15 289.77 1,894,545 +3.46(+1.21%)
Dec 21, 2023 290.53 293.13 285.28 286.32 2,096,077 -5.89(-2.02%)
Dec 20, 2023 289.09 295.09 283.00 292.21 2,786,681 -18.77(-6.03%)
Dec 19, 2023 312.01 313.13 309.84 310.98 974,569 -1.03(-0.33%)
Dec 18, 2023 310.65 314.27 310.51 312.01 878,103 +3.60(+1.17%)
Dec 15, 2023 309.30 312.18 305.58 308.41 2,934,216 -7.55(-2.39%)
Dec 14, 2023 333.15 333.15 314.12 315.96 1,939,862 -17.18(-5.16%)
Dec 13, 2023 330.71 334.83 329.91 333.14 1,188,431 +2.85(+0.86%)
Dec 12, 2023 327.73 330.31 326.89 330.29 581,649 +2.97(+0.91%)
Dec 11, 2023 323.30 328.56 323.30 327.32 910,973 +5.32(+1.65%)
Dec 08, 2023 320.05 322.10 318.28 321.99 985,287 +2.39(+0.75%)
Dec 07, 2023 318.16 319.80 317.47 319.60 909,536 +2.10(+0.66%)
Dec 06, 2023 320.57 321.87 314.65 317.50 1,332,013 -2.65(-0.83%)
Dec 05, 2023 323.42 324.03 319.90 320.15 1,198,068 -3.84(-1.18%)
Dec 04, 2023 324.26 326.85 322.68 323.99 902,700 -0.66(-0.20%)
Dec 01, 2023 326.54 327.07 324.08 324.65 930,435 -1.71(-0.52%)
Nov 30, 2023 320.78 326.74 319.46 326.36 1,507,511 +6.35(+1.98%)
Nov 29, 2023 321.06 321.99 317.52 320.01 649,843 -1.04(-0.32%)
Nov 28, 2023 324.98 325.87 320.77 321.05 640,488 -4.36(-1.34%)
Nov 27, 2023 328.50 328.82 324.48 325.41 984,722 -2.46(-0.75%)
Nov 24, 2023 327.66 329.22 325.53 327.88 252,105 +1.03(+0.32%)
Nov 22, 2023 324.49 328.06 324.25 326.84 622,835 +3.03(+0.94%)
Nov 21, 2023 328.45 328.85 321.94 323.81 1,173,640 -5.24(-1.59%)
Nov 20, 2023 327.14 329.95 324.88 329.05 935,131 +1.45(+0.44%)
Nov 17, 2023 331.77 331.83 326.01 327.60 1,428,359 -3.89(-1.17%)
Nov 16, 2023 328.95 332.54 328.43 331.49 872,292 +3.93(+1.20%)
Nov 15, 2023 330.48 332.81 327.16 327.56 1,024,954 -3.60(-1.09%)
Nov 14, 2023 330.81 333.02 329.46 331.15 940,920 -0.29(-0.09%)
Nov 13, 2023 331.87 334.01 330.57 331.44 795,854 -0.43(-0.13%)
Nov 10, 2023 331.12 331.98 329.02 331.87 617,255 +2.25(+0.68%)
Nov 09, 2023 326.19 330.65 323.44 329.62 909,547 +4.21(+1.29%)
Nov 08, 2023 324.11 326.77 322.21 325.41 618,752 +1.19(+0.37%)
Nov 07, 2023 323.71 324.80 322.55 324.22 790,485 +0.81(+0.25%)
Nov 06, 2023 321.90 323.73 319.17 323.40 658,826 +2.23(+0.69%)
Nov 03, 2023 320.85 322.00 317.77 321.18 845,501 +2.02(+0.63%)
Nov 02, 2023 309.96 319.21 308.73 319.16 976,460 +9.44(+3.05%)
Nov 01, 2023 308.61 310.84 307.49 309.72 886,134 +2.33(+0.76%)
Oct 31, 2023 308.14 308.58 304.74 307.39 1,378,882 +1.22(+0.40%)
Oct 30, 2023 304.61 307.00 299.75 306.17 1,169,504 +1.89(+0.62%)
Oct 27, 2023 306.39 310.38 297.86 304.28 1,915,417 -12.72(-4.01%)
Oct 26, 2023 317.52 324.90 316.65 317.00 1,068,690 +0.06(+0.02%)
Oct 25, 2023 318.11 321.55 316.11 316.94 635,934 -0.12(-0.04%)
Oct 24, 2023 311.81 317.74 311.71 317.06 622,805 +6.24(+2.01%)
Oct 23, 2023 311.03 313.39 309.96 310.82 503,164 -0.63(-0.20%)
Oct 20, 2023 317.00 318.13 311.11 311.46 804,557 -4.92(-1.55%)
Oct 19, 2023 322.94 323.99 315.97 316.37 827,582 -5.87(-1.82%)
Oct 18, 2023 324.55 325.44 321.69 322.24 704,860 -2.52(-0.78%)
Oct 17, 2023 323.19 326.34 322.03 324.76 674,940 -0.20(-0.06%)
Oct 16, 2023 324.95 326.63 322.69 324.96 667,036 +1.63(+0.50%)
Oct 13, 2023 322.34 325.45 321.89 323.33 663,662 +1.63(+0.51%)
Oct 12, 2023 324.54 326.42 319.77 321.71 656,298 -2.84(-0.87%)
Oct 11, 2023 322.89 324.76 321.21 324.55 703,960 +1.81(+0.56%)
Oct 10, 2023 324.91 324.91 320.11 322.73 1,070,730 -2.03(-0.63%)
Oct 09, 2023 322.81 325.08 321.87 324.76 587,024 +0.50(+0.15%)
Oct 06, 2023 323.30 325.88 322.00 324.27 460,043 +1.18(+0.37%)
Oct 05, 2023 322.88 325.20 321.56 323.09 494,521 +0.88(+0.27%)
Oct 04, 2023 317.36 322.67 315.83 322.20 622,805 +5.90(+1.87%)
Oct 03, 2023 318.41 319.55 315.44 316.31 681,652 -2.33(-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.