Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 252.79 254.35 250.60 251.70 1,958,856 -0.61(-0.24%)
Dec 28, 2023 249.52 252.70 249.34 252.30 2,256,600 +2.63(+1.05%)
Dec 27, 2023 251.49 253.37 249.46 249.68 3,147,787 -1.05(-0.42%)
Dec 26, 2023 248.74 252.01 247.94 250.72 3,610,300 +3.94(+1.60%)
Dec 22, 2023 245.97 248.16 244.61 246.78 3,364,298 +0.67(+0.27%)
Dec 21, 2023 246.86 247.50 243.40 246.12 5,873,014 +1.11(+0.45%)
Dec 20, 2023 245.26 251.41 244.69 245.01 18,878,472 -33.58(-12.05%)
Dec 19, 2023 279.65 282.15 277.10 278.59 6,465,955 -1.91(-0.68%)
Dec 18, 2023 281.82 284.09 279.23 280.50 2,477,759 +0.63(+0.22%)
Dec 15, 2023 276.45 283.09 275.49 279.87 2,781,965 +1.82(+0.65%)
Dec 14, 2023 276.10 280.82 274.58 278.05 2,903,967 +5.60(+2.06%)
Dec 13, 2023 270.67 273.49 267.21 272.45 1,506,067 +0.82(+0.30%)
Dec 12, 2023 272.10 274.86 270.77 271.63 1,547,716 +1.62(+0.60%)
Dec 11, 2023 270.59 272.52 269.73 270.01 1,302,033 -0.82(-0.30%)
Dec 08, 2023 266.07 272.38 266.03 270.84 2,056,795 +5.81(+2.19%)
Dec 07, 2023 265.39 266.37 262.94 265.03 1,347,972 +0.42(+0.16%)
Dec 06, 2023 264.83 266.42 263.80 264.61 1,665,510 +1.12(+0.42%)
Dec 05, 2023 261.65 264.68 259.96 263.49 1,187,751 +0.48(+0.18%)
Dec 04, 2023 260.08 265.20 259.35 263.02 1,434,292 +1.17(+0.45%)
Dec 01, 2023 256.63 262.72 256.02 261.85 2,014,532 +5.54(+2.16%)
Nov 30, 2023 251.36 256.67 249.72 256.31 1,823,830 +4.85(+1.93%)
Nov 29, 2023 253.11 254.76 250.97 251.46 1,022,016 +0.51(+0.21%)
Nov 28, 2023 251.59 253.81 249.71 250.95 1,153,110 -0.19(-0.07%)
Nov 27, 2023 253.34 254.34 249.21 251.13 1,804,955 -3.97(-1.56%)
Nov 24, 2023 254.73 256.69 253.97 255.11 456,627 +1.14(+0.45%)
Nov 22, 2023 255.06 255.06 252.64 253.97 964,273 +0.59(+0.23%)
Nov 21, 2023 252.58 254.09 250.81 253.37 860,030 +0.32(+0.13%)
Nov 20, 2023 252.88 254.11 249.93 253.06 1,213,397 -0.41(-0.16%)
Nov 17, 2023 254.35 255.08 251.17 253.46 1,243,497 +1.00(+0.40%)
Nov 16, 2023 254.38 255.24 249.08 252.46 1,509,203 -2.46(-0.96%)
Nov 15, 2023 251.46 259.37 251.46 254.92 2,142,178 +3.21(+1.27%)
Nov 14, 2023 246.53 253.41 245.85 251.71 1,917,700 +8.71(+3.58%)
Nov 13, 2023 242.51 243.65 239.94 243.00 955,457 -0.63(-0.26%)
Nov 10, 2023 239.82 244.39 238.41 243.64 1,251,631 +4.79(+2.01%)
Nov 09, 2023 244.15 244.15 238.41 238.85 953,403 -4.14(-1.70%)
Nov 08, 2023 242.61 243.17 240.51 242.99 1,115,622 +1.16(+0.48%)
Nov 07, 2023 240.61 243.25 239.97 241.83 957,914 -1.12(-0.46%)
Nov 06, 2023 244.96 245.29 239.56 242.95 1,028,018 -1.79(-0.73%)
Nov 03, 2023 246.79 247.57 244.50 244.74 1,423,312 -0.11(-0.04%)
Nov 02, 2023 242.84 246.81 242.84 244.85 1,505,852 +3.98(+1.65%)
Nov 01, 2023 238.22 242.94 237.36 240.87 2,099,760 +3.10(+1.30%)
Oct 31, 2023 235.87 238.34 234.40 237.77 1,565,599 +3.25(+1.38%)
Oct 30, 2023 227.30 235.32 226.84 234.52 2,102,024 +7.90(+3.49%)
Oct 27, 2023 226.24 230.92 224.88 226.62 2,024,183 +0.90(+0.40%)
Oct 26, 2023 232.14 233.43 222.51 225.72 3,017,187 -7.21(-3.10%)
Oct 25, 2023 238.37 239.03 232.05 232.92 1,628,230 -6.41(-2.68%)
Oct 24, 2023 236.98 240.71 236.76 239.33 1,483,933 +3.67(+1.56%)
Oct 23, 2023 237.37 239.51 234.65 235.66 1,355,709 -2.62(-1.10%)
Oct 20, 2023 242.00 243.42 236.30 238.28 1,696,755 -2.64(-1.10%)
Oct 19, 2023 241.78 244.87 239.99 240.93 1,402,040 -0.32(-0.13%)
Oct 18, 2023 242.72 243.67 239.57 241.24 1,860,500 -4.38(-1.78%)
Oct 17, 2023 242.97 247.03 242.40 245.62 1,476,825 +0.47(+0.19%)
Oct 16, 2023 241.89 248.62 240.79 245.15 2,045,744 +4.67(+1.94%)
Oct 13, 2023 249.23 251.33 238.70 240.48 2,948,718 -9.11(-3.65%)
Oct 12, 2023 252.68 253.51 247.65 249.59 2,539,537 -3.39(-1.34%)
Oct 11, 2023 254.01 254.42 250.12 252.98 2,170,020 -1.32(-0.52%)
Oct 10, 2023 253.13 256.69 252.88 254.29 1,515,145 +1.06(+0.42%)
Oct 09, 2023 252.52 254.37 250.42 253.24 1,742,888 -2.16(-0.84%)
Oct 06, 2023 256.67 257.90 254.83 255.39 1,596,086 -1.25(-0.49%)
Oct 05, 2023 256.19 257.55 254.98 256.64 1,474,062 -0.88(-0.34%)
Oct 04, 2023 257.63 258.96 253.19 257.52 2,173,702 -0.14(-0.05%)
Oct 03, 2023 261.76 262.92 256.78 257.66 2,110,530 -4.87(-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.