Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 07, 2023 412.07 413.57 409.99 413.15 2,362,953 +2.77(+0.67%)
Dec 06, 2023 411.43 413.82 407.15 410.38 2,224,162 +1.69(+0.41%)
Dec 05, 2023 407.09 408.99 404.31 408.69 2,755,271 +0.46(+0.11%)
Dec 04, 2023 413.83 414.85 408.03 408.23 3,097,652 -6.13(-1.48%)
Dec 01, 2023 412.89 416.60 411.57 414.36 2,171,560 +0.53(+0.13%)
Nov 30, 2023 410.10 414.16 408.78 413.83 3,203,519 +4.01(+0.98%)
Nov 29, 2023 411.01 412.08 409.42 409.82 2,151,383 +0.81(+0.20%)
Nov 28, 2023 409.08 410.64 407.46 409.01 2,645,044 +0.04(+0.01%)
Nov 27, 2023 411.00 412.72 408.25 408.97 2,665,934 -3.53(-0.86%)
Nov 24, 2023 412.49 412.97 410.53 412.50 1,053,482 +2.17(+0.53%)
Nov 22, 2023 412.26 412.85 410.14 410.33 1,968,108 +1.38(+0.34%)
Nov 21, 2023 405.72 410.35 405.69 408.95 2,567,456 +4.55(+1.13%)
Nov 20, 2023 400.72 405.20 398.26 404.40 2,768,311 +4.10(+1.02%)
Nov 17, 2023 399.97 401.12 397.91 400.30 2,365,690 +3.20(+0.81%)
Nov 16, 2023 398.01 399.95 395.55 397.10 3,060,550 +0.27(+0.07%)
Nov 15, 2023 397.47 399.28 394.76 396.83 2,434,642 -0.82(-0.21%)
Nov 14, 2023 397.18 401.68 396.75 397.65 2,733,933 +3.30(+0.84%)
Nov 13, 2023 394.35 395.63 393.02 394.35 1,614,595 -0.03(-0.01%)
Nov 10, 2023 390.04 395.09 386.74 394.38 2,807,110 +6.42(+1.65%)
Nov 09, 2023 390.96 391.45 387.26 387.96 2,656,503 -1.74(-0.45%)
Nov 08, 2023 387.11 391.37 387.00 389.70 2,838,361 +0.83(+0.21%)
Nov 07, 2023 386.00 389.59 384.30 388.87 2,324,215 +2.71(+0.70%)
Nov 06, 2023 387.10 388.25 384.20 386.16 2,020,498 +0.11(+0.03%)
Nov 03, 2023 385.00 388.44 383.73 386.05 2,399,148 +3.36(+0.88%)
Nov 02, 2023 380.30 383.04 378.49 382.69 2,815,966 +4.87(+1.29%)
Nov 01, 2023 378.67 380.40 375.04 377.82 2,354,813 +1.47(+0.39%)
Oct 31, 2023 373.32 377.68 373.11 376.35 2,978,555 +3.93(+1.06%)
Oct 30, 2023 366.52 373.23 364.72 372.42 3,386,493 +8.34(+2.29%)
Oct 27, 2023 366.49 368.29 359.77 364.08 3,624,884 -0.51(-0.14%)
Oct 26, 2023 371.02 375.55 363.04 364.59 6,934,200 -21.72(-5.62%)
Oct 25, 2023 384.00 388.63 382.24 386.31 3,503,966 -0.60(-0.16%)
Oct 24, 2023 385.50 389.43 383.87 386.91 2,003,100 +3.24(+0.84%)
Oct 23, 2023 382.31 387.86 381.00 383.67 1,771,890 -0.74(-0.19%)
Oct 20, 2023 387.87 389.99 384.17 384.41 2,652,549 -3.46(-0.89%)
Oct 19, 2023 393.85 394.83 385.50 387.87 3,472,922 -5.34(-1.36%)
Oct 18, 2023 399.11 401.37 392.56 393.21 1,951,432 -8.56(-2.13%)
Oct 17, 2023 399.64 403.61 398.45 401.77 2,175,956 +0.61(+0.15%)
Oct 16, 2023 400.24 404.43 398.78 401.16 2,202,182 +3.13(+0.79%)
Oct 13, 2023 398.81 402.14 395.08 398.03 2,235,683 -1.87(-0.47%)
Oct 12, 2023 403.80 405.34 397.32 399.90 1,779,020 +0.09(+0.02%)
Oct 11, 2023 403.25 405.13 397.36 399.81 2,055,720 -0.56(-0.14%)
Oct 10, 2023 395.54 402.71 393.85 400.37 2,713,781 +5.63(+1.43%)
Oct 09, 2023 394.46 396.50 389.58 394.74 2,475,155 -3.23(-0.81%)
Oct 06, 2023 393.23 401.00 390.50 397.97 2,484,150 +3.77(+0.96%)
Oct 05, 2023 390.39 394.72 390.00 394.20 2,116,564 +1.01(+0.26%)
Oct 04, 2023 391.43 393.90 388.02 393.19 1,816,031 +2.70(+0.69%)
Oct 03, 2023 393.93 397.28 388.41 390.49 2,531,722 -4.78(-1.21%)
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.