Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 373.96 375.11 371.45 374.00 18,839,112 +0.75(+0.20%)
Dec 28, 2023 373.33 374.41 372.13 373.24 14,413,313 +1.20(+0.32%)
Dec 27, 2023 371.66 373.02 370.79 372.04 14,982,047 -0.59(-0.16%)
Dec 26, 2023 372.96 374.89 371.47 372.62 12,733,220 +0.08(+0.02%)
Dec 22, 2023 371.65 373.14 370.69 372.54 17,202,678 +1.03(+0.28%)
Dec 21, 2023 370.54 372.38 368.03 371.51 17,795,612 +2.90(+0.79%)
Dec 20, 2023 372.96 373.99 368.52 368.61 26,375,450 -2.63(-0.71%)
Dec 19, 2023 369.47 371.23 367.83 371.23 20,692,504 +0.61(+0.16%)
Dec 18, 2023 367.44 370.97 366.68 370.62 21,908,380 +1.91(+0.52%)
Dec 15, 2023 364.86 370.38 364.29 368.71 78,980,152 +4.77(+1.31%)
Dec 14, 2023 371.28 371.73 362.15 363.94 43,886,220 -8.40(-2.25%)
Dec 13, 2023 373.98 375.58 368.75 372.34 30,903,996 -0.01(-0.00%)
Dec 12, 2023 368.83 372.38 368.45 372.35 24,977,668 +3.06(+0.83%)
Dec 11, 2023 366.48 369.58 364.11 369.28 27,840,162 -2.91(-0.78%)
Dec 08, 2023 367.19 372.43 366.23 372.20 20,264,984 +3.26(+0.88%)
Dec 07, 2023 366.23 369.43 364.33 368.93 23,226,470 +2.14(+0.58%)
Dec 06, 2023 371.51 372.15 366.03 366.80 21,276,758 -3.70(-1.00%)
Dec 05, 2023 364.46 371.05 363.63 370.50 23,486,914 +3.36(+0.92%)
Dec 04, 2023 367.09 367.51 360.93 367.13 32,213,034 -5.34(-1.43%)
Dec 01, 2023 374.71 376.11 369.29 372.48 33,256,268 -4.38(-1.16%)
Nov 30, 2023 376.43 378.02 373.43 376.85 31,321,862 +0.06(+0.02%)
Nov 29, 2023 381.67 382.16 375.39 376.79 29,102,598 -3.83(-1.01%)
Nov 28, 2023 376.29 380.92 376.11 380.62 20,541,260 +4.07(+1.08%)
Nov 27, 2023 374.73 378.57 374.16 376.55 22,314,584 +1.17(+0.31%)
Nov 24, 2023 375.28 375.92 373.10 375.38 10,237,698 -0.42(-0.11%)
Nov 22, 2023 375.95 377.73 372.93 375.80 23,500,360 +4.75(+1.28%)
Nov 21, 2023 373.63 374.18 369.10 371.04 28,502,220 -4.35(-1.16%)
Nov 20, 2023 369.20 376.81 368.98 375.39 52,755,696 +7.55(+2.05%)
Nov 17, 2023 371.58 372.34 365.01 367.84 40,545,732 -6.29(-1.68%)
Nov 16, 2023 368.94 374.31 368.17 374.13 27,505,750 +6.46(+1.76%)
Nov 15, 2023 369.26 371.10 365.12 367.66 27,559,030 +0.15(+0.04%)
Nov 14, 2023 368.25 369.18 364.61 367.51 27,855,106 +3.56(+0.98%)
Nov 13, 2023 365.48 365.73 363.17 363.95 20,143,004 -2.97(-0.81%)
Nov 10, 2023 358.80 367.34 358.38 366.92 28,278,564 +8.91(+2.49%)
Nov 09, 2023 359.60 362.07 357.68 358.00 24,990,246 -2.49(-0.69%)
Nov 08, 2023 358.99 361.16 357.86 360.50 27,049,582 +2.65(+0.74%)
Nov 07, 2023 356.72 359.76 354.97 357.84 26,002,782 +3.97(+1.12%)
Nov 06, 2023 350.82 354.88 350.73 353.87 23,991,452 +3.70(+1.06%)
Nov 03, 2023 347.03 351.75 344.74 350.17 23,815,126 +4.45(+1.29%)
Nov 02, 2023 344.65 346.23 342.20 345.73 24,500,660 +2.23(+0.65%)
Nov 01, 2023 337.26 344.83 337.12 343.49 28,349,324 +7.90(+2.35%)
Oct 31, 2023 336.33 336.48 332.20 335.59 20,414,934 +0.79(+0.24%)
Oct 30, 2023 330.93 336.92 328.06 334.80 22,991,852 +7.44(+2.27%)
Oct 27, 2023 327.96 334.21 325.95 327.35 30,080,594 +1.91(+0.59%)
Oct 26, 2023 338.00 339.08 324.50 325.45 38,069,048 -12.68(-3.75%)
Oct 25, 2023 342.45 343.62 335.11 338.13 55,433,808 +10.06(+3.07%)
Oct 24, 2023 328.83 329.37 325.16 328.07 31,235,396 +1.20(+0.37%)
Oct 23, 2023 323.05 330.25 321.97 326.87 24,602,886 +2.63(+0.81%)
Oct 20, 2023 329.25 329.45 323.03 324.24 25,279,782 -4.61(-1.40%)
Oct 19, 2023 329.68 334.37 328.44 328.85 25,225,994 +1.20(+0.37%)
Oct 18, 2023 330.01 333.09 325.86 327.65 23,313,104 -1.94(-0.59%)
Oct 17, 2023 327.13 330.98 324.97 329.59 18,468,840 -0.57(-0.17%)
Oct 16, 2023 328.58 333.64 328.14 330.16 22,321,638 +4.87(+1.50%)
Oct 13, 2023 329.90 331.34 323.93 325.29 21,244,000 -3.40(-1.04%)
Oct 12, 2023 328.11 331.14 326.27 328.69 19,448,398 -1.28(-0.39%)
Oct 11, 2023 328.74 330.34 326.69 329.97 20,200,854 +4.03(+1.24%)
Oct 10, 2023 328.50 328.63 325.23 325.94 20,699,114 -1.42(-0.43%)
Oct 09, 2023 322.33 327.84 320.77 327.36 20,028,638 +2.54(+0.78%)
Oct 06, 2023 314.19 326.74 313.94 324.82 25,905,448 +7.84(+2.47%)
Oct 05, 2023 316.71 317.60 312.55 316.98 17,089,240 +0.40(+0.13%)
Oct 04, 2023 311.69 317.66 311.66 316.58 20,857,832 +5.52(+1.78%)
Oct 03, 2023 318.44 319.00 308.90 311.06 21,171,262 -8.35(-2.61%)
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.