Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 08, 2023 326.00 327.28 325.06 326.47 2,889,304 +0.30(+0.09%)
Dec 07, 2023 326.11 327.41 324.68 326.17 2,741,598 +0.06(+0.02%)
Dec 06, 2023 325.00 328.31 324.21 326.11 3,030,767 +2.61(+0.81%)
Dec 05, 2023 322.00 323.92 320.01 323.50 3,269,111 -0.52(-0.16%)
Dec 04, 2023 319.62 325.08 318.96 324.02 3,827,737 +4.40(+1.38%)
Dec 01, 2023 313.83 320.10 313.00 319.62 3,613,811 +6.13(+1.96%)
Nov 30, 2023 312.54 313.76 308.59 313.49 4,993,191 +2.47(+0.79%)
Nov 29, 2023 314.06 314.06 310.91 311.02 3,144,847 -0.23(-0.07%)
Nov 28, 2023 308.64 312.48 307.33 311.25 3,137,427 +2.40(+0.78%)
Nov 27, 2023 308.62 310.80 307.68 308.85 3,012,418 +0.22(+0.07%)
Nov 24, 2023 307.12 309.30 306.25 308.63 1,268,399 +1.49(+0.49%)
Nov 22, 2023 305.34 307.79 304.43 307.14 2,892,933 +3.83(+1.26%)
Nov 21, 2023 303.53 304.03 300.32 303.30 2,997,183 -2.83(-0.92%)
Nov 20, 2023 305.14 307.60 303.70 306.13 3,482,362 +0.91(+0.30%)
Nov 17, 2023 306.44 306.66 303.41 305.22 2,789,064 +0.82(+0.27%)
Nov 16, 2023 303.84 305.90 302.30 304.40 3,134,934 -1.74(-0.57%)
Nov 15, 2023 302.07 306.87 301.98 306.13 4,012,187 +4.53(+1.50%)
Nov 14, 2023 298.88 306.18 298.14 301.61 8,003,695 +15.46(+5.40%)
Nov 13, 2023 285.87 288.00 285.32 286.15 4,603,999 -3.50(-1.21%)
Nov 10, 2023 287.30 289.64 284.88 289.64 3,678,309 +3.69(+1.29%)
Nov 09, 2023 290.00 290.79 285.76 285.95 4,085,427 -8.00(-2.72%)
Nov 08, 2023 293.06 296.02 292.15 293.95 2,471,379 +1.14(+0.39%)
Nov 07, 2023 292.64 294.03 291.60 292.80 2,645,147 +0.20(+0.07%)
Nov 06, 2023 292.78 294.46 291.27 292.61 2,909,728 -1.03(-0.35%)
Nov 03, 2023 292.22 295.82 292.21 293.64 3,092,514 +1.07(+0.37%)
Nov 02, 2023 288.31 292.69 288.07 292.56 3,649,618 +7.85(+2.76%)
Nov 01, 2023 283.69 284.92 280.14 284.72 2,765,733 +1.93(+0.68%)
Oct 31, 2023 280.70 283.50 279.74 282.79 3,056,155 +3.19(+1.14%)
Oct 30, 2023 275.62 280.44 275.11 279.60 3,095,220 +4.99(+1.82%)
Oct 27, 2023 277.12 277.81 272.43 274.62 2,926,861 -1.53(-0.55%)
Oct 26, 2023 278.66 281.35 275.90 276.15 3,128,265 -2.91(-1.04%)
Oct 25, 2023 279.87 281.34 277.34 279.06 2,981,626 -2.36(-0.84%)
Oct 24, 2023 284.83 285.99 280.15 281.42 2,723,049 -1.75(-0.62%)
Oct 23, 2023 283.91 286.32 282.43 283.17 2,608,432 -1.33(-0.47%)
Oct 20, 2023 283.95 285.26 281.72 284.50 2,904,676 -0.36(-0.13%)
Oct 19, 2023 289.06 289.40 284.51 284.86 3,048,760 -3.45(-1.20%)
Oct 18, 2023 291.05 291.37 287.65 288.30 2,738,309 -5.66(-1.93%)
Oct 17, 2023 294.71 296.37 292.54 293.97 2,154,153 -1.38(-0.47%)
Oct 16, 2023 292.47 296.38 291.62 295.35 2,584,250 +5.37(+1.85%)
Oct 13, 2023 290.99 292.76 288.95 289.97 2,106,948 -1.09(-0.38%)
Oct 12, 2023 295.71 295.71 288.83 291.07 2,563,184 -5.00(-1.69%)
Oct 11, 2023 297.74 298.84 293.93 296.06 2,308,017 -1.16(-0.39%)
Oct 10, 2023 294.71 298.67 293.20 297.22 3,137,306 +3.83(+1.31%)
Oct 09, 2023 288.36 293.56 287.75 293.39 1,942,930 +2.52(+0.87%)
Oct 06, 2023 288.82 292.57 285.47 290.87 2,942,080 +1.11(+0.38%)
Oct 05, 2023 290.05 290.72 288.30 289.75 2,485,384 -0.69(-0.24%)
Oct 04, 2023 291.40 292.25 288.42 290.44 2,976,027 +0.45(+0.15%)
Oct 03, 2023 295.92 296.31 288.14 289.99 3,633,266 -7.84(-2.63%)
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.