Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2023 264.36 266.60 263.65 265.52 1,753,376 +1.25(+0.47%)
Nov 27, 2023 265.43 265.57 261.66 264.27 1,846,377 -1.19(-0.45%)
Nov 24, 2023 265.12 266.10 264.89 265.46 930,806 +0.87(+0.33%)
Nov 22, 2023 264.79 266.47 262.26 264.59 1,649,119 +1.77(+0.67%)
Nov 21, 2023 265.34 266.04 260.52 262.82 2,636,636 -2.53(-0.95%)
Nov 20, 2023 262.59 266.70 261.44 265.35 2,213,899 -0.04(-0.02%)
Nov 17, 2023 269.41 269.41 264.60 265.39 2,642,931 -3.61(-1.34%)
Nov 16, 2023 272.61 274.44 267.87 269.00 2,366,216 -1.90(-0.70%)
Nov 15, 2023 268.17 272.47 267.91 270.90 2,817,123 +2.99(+1.11%)
Nov 14, 2023 267.12 270.82 266.26 267.91 2,076,152 +3.30(+1.25%)
Nov 13, 2023 263.61 265.13 261.47 264.61 1,591,824 -0.62(-0.23%)
Nov 10, 2023 264.56 265.85 260.46 265.23 2,086,985 +3.23(+1.23%)
Nov 09, 2023 270.01 271.10 261.64 262.00 2,283,487 -9.13(-3.37%)
Nov 08, 2023 270.30 272.63 268.63 271.13 1,931,915 +2.13(+0.79%)
Nov 07, 2023 270.84 271.86 267.28 269.00 2,546,447 -1.71(-0.63%)
Nov 06, 2023 268.66 272.81 268.64 270.70 2,789,832 +2.95(+1.10%)
Nov 03, 2023 266.43 268.44 263.43 267.75 2,529,698 +3.25(+1.23%)
Nov 02, 2023 261.25 266.01 260.41 264.51 2,489,185 +5.70(+2.20%)
Nov 01, 2023 254.27 259.15 253.10 258.81 2,529,396 +5.10(+2.01%)
Oct 31, 2023 253.89 255.41 247.75 253.71 4,923,281 -7.43(-2.85%)
Oct 30, 2023 262.93 264.27 260.45 261.14 2,997,001 +1.61(+0.62%)
Oct 27, 2023 266.85 267.26 258.13 259.53 2,897,541 -8.08(-3.02%)
Oct 26, 2023 269.38 271.31 267.04 267.61 2,287,334 -2.43(-0.90%)
Oct 25, 2023 272.94 274.53 269.97 270.04 2,320,047 -3.93(-1.43%)
Oct 24, 2023 269.97 274.90 269.01 273.97 2,270,715 +3.04(+1.12%)
Oct 23, 2023 277.94 277.94 270.57 270.93 2,452,609 -5.70(-2.06%)
Oct 20, 2023 278.41 278.87 273.60 276.63 2,474,344 -1.78(-0.64%)
Oct 19, 2023 279.89 281.00 275.93 278.41 2,556,302 -2.96(-1.05%)
Oct 18, 2023 281.09 283.02 278.80 281.37 2,810,979 -0.83(-0.30%)
Oct 17, 2023 282.96 285.10 280.30 282.20 2,885,649 -2.44(-0.86%)
Oct 16, 2023 282.28 285.56 282.09 284.64 2,478,776 +2.76(+0.98%)
Oct 13, 2023 285.46 286.21 277.81 281.88 3,500,560 -0.93(-0.33%)
Oct 12, 2023 281.76 285.60 281.39 282.82 3,076,166 +1.43(+0.51%)
Oct 11, 2023 272.72 282.12 272.01 281.39 4,558,727 +12.25(+4.55%)
Oct 10, 2023 268.78 269.97 266.03 269.13 1,822,858 -0.29(-0.11%)
Oct 09, 2023 268.93 270.47 266.49 269.42 2,302,219 +4.04(+1.52%)
Oct 06, 2023 261.10 266.50 260.18 265.38 2,865,100 +2.37(+0.90%)
Oct 05, 2023 264.11 265.83 260.49 263.01 2,906,413 -0.36(-0.14%)
Oct 04, 2023 260.06 264.06 258.88 263.37 2,546,291 +4.40(+1.70%)
Oct 03, 2023 261.98 263.95 257.64 258.97 2,819,928 -5.26(-1.99%)
Oct 02, 2023 265.62 266.39 262.32 264.23 1,927,358 -2.43(-0.91%)
Sep 29, 2023 268.89 268.89 265.13 266.66 2,137,165 -2.04(-0.76%)
Sep 28, 2023 265.70 269.26 264.46 268.71 2,449,198 +1.82(+0.68%)
Sep 27, 2023 269.61 271.48 264.68 266.88 2,350,274 -0.06(-0.02%)
Sep 26, 2023 264.60 267.78 263.60 266.94 2,386,328 +2.16(+0.82%)
Sep 25, 2023 265.45 265.19 264.22 264.78 1,718,544 -0.83(-0.31%)
Sep 22, 2023 265.58 267.39 264.44 265.61 1,909,032 -1.70(-0.63%)
Sep 21, 2023 269.95 270.35 265.61 267.31 2,456,307 -2.03(-0.76%)
Sep 20, 2023 262.93 270.94 261.91 269.34 3,603,889 +7.09(+2.71%)
Sep 19, 2023 261.09 263.70 260.39 262.25 1,540,391 +1.15(+0.44%)
Sep 18, 2023 261.32 263.15 259.89 261.10 1,784,047 +2.41(+0.93%)
Sep 15, 2023 261.70 261.87 257.79 258.69 6,209,619 -1.57(-0.60%)
Sep 14, 2023 256.88 261.09 256.52 260.25 3,096,675 +5.03(+1.97%)
Sep 13, 2023 257.32 258.19 255.01 255.22 2,199,650 -3.06(-1.18%)
Sep 12, 2023 260.63 260.96 255.85 258.28 1,586,098 -1.40(-0.54%)
Sep 11, 2023 256.20 260.76 255.40 259.68 2,151,976 +2.27(+0.88%)
Sep 08, 2023 253.75 258.31 252.98 257.41 2,468,373 +5.00(+1.98%)
Sep 07, 2023 248.59 252.71 248.45 252.41 2,245,701 +5.34(+2.16%)
Sep 06, 2023 252.46 252.46 246.44 247.07 2,004,287 -4.96(-1.97%)
Sep 05, 2023 254.71 255.38 251.94 252.03 1,777,484 -2.68(-1.05%)
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.