Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 27, 2024 228.11 229.44 226.16 227.05 487,593 -1.63(-0.71%)
Nov 26, 2024 227.80 229.08 226.11 228.68 330,768 +1.24(+0.55%)
Nov 25, 2024 227.43 230.55 226.25 227.44 1,260,530 +1.29(+0.57%)
Nov 22, 2024 225.12 227.16 224.47 226.15 352,368 +0.93(+0.41%)
Nov 21, 2024 221.37 225.47 220.72 225.22 295,843 +4.37(+1.98%)
Nov 20, 2024 221.18 222.67 219.00 220.85 529,911 +1.68(+0.77%)
Nov 19, 2024 219.46 220.46 217.20 219.17 360,092 -2.43(-1.10%)
Nov 18, 2024 218.19 221.94 217.79 221.60 502,209 +2.78(+1.27%)
Nov 15, 2024 216.05 219.06 215.53 218.82 488,411 +3.34(+1.55%)
Nov 14, 2024 212.97 215.87 212.07 215.48 876,735 +2.24(+1.05%)
Nov 13, 2024 211.73 214.50 210.99 213.24 552,291 +0.95(+0.45%)
Nov 12, 2024 210.67 212.81 209.30 212.29 290,423 +1.56(+0.74%)
Nov 11, 2024 212.26 214.82 210.28 210.73 339,141 +1.34(+0.64%)
Nov 08, 2024 207.70 209.73 205.30 209.39 303,638 +3.55(+1.72%)
Nov 07, 2024 207.30 208.67 204.81 205.84 310,553 -0.53(-0.26%)
Nov 06, 2024 196.84 207.24 194.88 206.37 692,513 +13.28(+6.88%)
Nov 05, 2024 190.73 193.34 189.40 193.09 390,025 +1.90(+0.99%)
Nov 04, 2024 191.53 192.58 190.06 191.19 243,792 -0.57(-0.30%)
Nov 01, 2024 191.86 194.65 191.55 191.76 244,378 +0.06(+0.03%)
Oct 31, 2024 194.55 196.75 191.64 191.70 314,857 -3.37(-1.73%)
Oct 30, 2024 194.15 196.74 193.50 195.07 304,085 +1.52(+0.79%)
Oct 29, 2024 193.89 194.77 192.86 193.55 327,081 -0.68(-0.35%)
Oct 28, 2024 193.21 194.99 192.72 194.23 223,035 +2.46(+1.28%)
Oct 25, 2024 195.01 195.57 191.07 191.77 209,294 -2.96(-1.52%)
Oct 24, 2024 194.99 195.27 193.00 194.73 243,354 +1.02(+0.53%)
Oct 23, 2024 193.69 194.65 192.17 193.71 188,263 -0.03(-0.02%)
Oct 22, 2024 193.55 194.12 190.34 193.74 224,550 -0.63(-0.32%)
Oct 21, 2024 196.89 197.07 194.26 194.37 208,445 -3.13(-1.58%)
Oct 18, 2024 198.71 198.80 196.99 197.50 294,801 -0.66(-0.33%)
Oct 17, 2024 196.92 198.76 196.25 198.16 359,780 +1.30(+0.66%)
Oct 16, 2024 194.67 197.69 194.59 196.86 283,220 +2.07(+1.06%)
Oct 15, 2024 193.58 197.39 192.90 194.79 286,234 +1.92(+1.00%)
Oct 14, 2024 191.85 193.19 190.20 192.87 207,893 +0.98(+0.51%)
Oct 11, 2024 193.52 195.00 191.13 191.89 379,111 +1.56(+0.82%)
Oct 10, 2024 192.55 193.67 189.85 190.33 271,297 -0.24(-0.13%)
Oct 09, 2024 189.53 191.61 188.79 190.57 303,505 +0.99(+0.52%)
Oct 08, 2024 187.24 190.36 186.95 189.58 333,478 +2.98(+1.60%)
Oct 07, 2024 196.19 197.16 186.24 186.60 544,839 -10.93(-5.53%)
Oct 04, 2024 197.02 198.31 196.47 197.53 262,331 +1.06(+0.54%)
Oct 03, 2024 199.66 199.66 196.12 196.47 388,665 -3.19(-1.60%)
Oct 02, 2024 198.73 200.63 197.73 199.66 298,916 +0.44(+0.22%)
Oct 01, 2024 198.52 200.03 197.40 199.22 322,038 +0.36(+0.18%)
Sep 30, 2024 200.26 201.07 196.07 198.86 409,124 -1.09(-0.55%)
Sep 27, 2024 199.50 201.55 198.50 199.95 367,047 +0.95(+0.48%)
Sep 26, 2024 196.47 200.00 196.40 199.00 287,042 +2.46(+1.25%)
Sep 25, 2024 197.90 197.97 196.19 196.54 236,536 -0.77(-0.39%)
Sep 24, 2024 197.55 198.48 195.85 197.31 317,539 -0.79(-0.40%)
Sep 23, 2024 195.00 198.62 194.62 198.10 382,120 +3.83(+1.97%)
Sep 20, 2024 194.10 195.45 193.18 194.27 771,230 +0.25(+0.13%)
Sep 19, 2024 195.10 195.56 192.37 194.02 322,358 +0.20(+0.10%)
Sep 18, 2024 196.17 196.99 193.77 193.82 197,264 -1.92(-0.98%)
Sep 17, 2024 193.23 195.79 192.66 195.74 249,664 +2.82(+1.46%)
Sep 16, 2024 193.49 194.87 192.61 192.92 256,448 +0.68(+0.35%)
Sep 13, 2024 191.91 192.95 191.10 192.24 350,345 +0.93(+0.49%)
Sep 12, 2024 189.03 191.91 188.65 191.31 243,502 +1.99(+1.05%)
Sep 11, 2024 190.39 191.65 186.64 189.32 362,279 -2.45(-1.28%)
Sep 10, 2024 193.72 194.17 191.25 191.77 256,539 -1.49(-0.77%)
Sep 09, 2024 193.76 195.94 192.62 193.26 551,165 +0.68(+0.35%)
Sep 06, 2024 194.58 196.38 192.07 192.58 365,547 -2.28(-1.17%)
Sep 05, 2024 197.89 197.89 193.68 194.86 501,746 -2.32(-1.18%)
Sep 04, 2024 197.53 199.50 196.75 197.18 340,271 +0.39(+0.20%)
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.