Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 256.79 259.35 255.82 256.43 273,467 -1.30(-0.50%)
Dec 28, 2023 260.30 260.88 257.33 257.73 157,831 -2.51(-0.96%)
Dec 27, 2023 259.00 261.81 258.46 260.24 180,662 +1.42(+0.55%)
Dec 26, 2023 257.40 259.80 257.17 258.82 234,758 +0.80(+0.31%)
Dec 22, 2023 256.56 259.25 254.14 258.02 215,549 +2.12(+0.83%)
Dec 21, 2023 255.50 257.28 254.44 255.90 249,845 +3.25(+1.29%)
Dec 20, 2023 255.65 257.28 252.28 252.65 328,551 -1.69(-0.66%)
Dec 19, 2023 254.03 258.24 253.41 254.34 435,240 +3.25(+1.29%)
Dec 18, 2023 246.74 253.11 246.59 251.09 408,831 +5.56(+2.26%)
Dec 15, 2023 244.42 247.32 243.43 245.53 592,148 +0.52(+0.21%)
Dec 14, 2023 253.05 253.60 240.46 245.01 657,095 -6.62(-2.63%)
Dec 13, 2023 249.18 252.31 247.25 251.63 345,531 +2.93(+1.18%)
Dec 12, 2023 247.42 248.85 245.33 248.70 691,966 +2.78(+1.13%)
Dec 11, 2023 245.43 250.30 244.12 245.92 404,272 -1.11(-0.45%)
Dec 08, 2023 244.74 248.24 244.74 247.03 288,358 +1.42(+0.58%)
Dec 07, 2023 248.47 250.55 243.62 245.61 359,227 -1.31(-0.53%)
Dec 06, 2023 245.71 248.83 243.25 246.92 557,726 +3.76(+1.55%)
Dec 05, 2023 244.94 245.48 241.96 243.16 331,660 -1.71(-0.70%)
Dec 04, 2023 242.43 246.35 240.56 244.87 506,404 +2.33(+0.96%)
Dec 01, 2023 239.28 243.33 239.28 242.54 305,492 +2.33(+0.97%)
Nov 30, 2023 238.68 240.74 237.92 240.22 294,279 +1.74(+0.73%)
Nov 29, 2023 239.85 240.95 232.74 238.48 516,667 +0.62(+0.26%)
Nov 28, 2023 239.15 239.70 235.76 237.86 670,004 -2.47(-1.03%)
Nov 27, 2023 234.66 241.51 229.13 240.33 550,031 +4.80(+2.04%)
Nov 24, 2023 234.53 235.88 233.43 235.53 150,769 +0.82(+0.35%)
Nov 22, 2023 231.51 235.63 230.26 234.71 429,529 +4.47(+1.94%)
Nov 21, 2023 231.67 231.86 229.75 230.24 380,200 -1.43(-0.62%)
Nov 20, 2023 229.06 231.69 227.40 231.67 569,012 +1.69(+0.73%)
Nov 17, 2023 229.74 232.86 229.02 229.98 561,610 +2.40(+1.05%)
Nov 16, 2023 224.16 227.78 223.17 227.58 515,016 +3.59(+1.60%)
Nov 15, 2023 221.04 225.96 219.54 223.99 446,444 +4.34(+1.98%)
Nov 14, 2023 217.64 220.66 215.35 219.65 598,813 +5.39(+2.52%)
Nov 13, 2023 210.61 219.43 210.61 214.26 592,939 +3.65(+1.73%)
Nov 10, 2023 206.29 210.87 205.73 210.61 248,126 +4.69(+2.28%)
Nov 09, 2023 207.27 207.34 203.69 205.91 251,465 -1.36(-0.66%)
Nov 08, 2023 207.81 209.21 205.02 207.27 291,782 +0.42(+0.20%)
Nov 07, 2023 205.78 208.19 205.02 206.85 405,658 +0.56(+0.27%)
Nov 06, 2023 205.99 208.55 205.33 206.29 462,455 -0.22(-0.11%)
Nov 03, 2023 199.85 207.33 199.37 206.51 789,851 +8.11(+4.09%)
Nov 02, 2023 199.56 202.00 196.23 198.41 632,711 +2.22(+1.13%)
Nov 01, 2023 189.42 200.20 181.79 196.19 1,718,156 +13.71(+7.51%)
Oct 31, 2023 177.67 184.80 177.60 182.48 1,049,525 +4.19(+2.35%)
Oct 30, 2023 177.78 179.85 176.54 178.29 424,959 +0.51(+0.29%)
Oct 27, 2023 175.56 182.59 175.55 177.78 590,292 +3.98(+2.29%)
Oct 26, 2023 175.42 179.72 173.47 173.80 488,424 -1.88(-1.07%)
Oct 25, 2023 180.44 182.22 175.10 175.67 492,028 -3.95(-2.20%)
Oct 24, 2023 179.26 182.89 178.80 179.63 351,123 +2.04(+1.15%)
Oct 23, 2023 177.50 181.30 175.09 177.59 479,659 -1.46(-0.81%)
Oct 20, 2023 180.91 182.27 176.51 179.05 396,708 -2.17(-1.20%)
Oct 19, 2023 182.09 183.31 179.35 181.21 386,946 -0.99(-0.54%)
Oct 18, 2023 183.32 185.57 181.56 182.20 340,419 -2.02(-1.09%)
Oct 17, 2023 180.59 185.46 180.59 184.22 410,283 +3.68(+2.04%)
Oct 16, 2023 175.93 180.78 174.40 180.53 333,668 +5.46(+3.12%)
Oct 13, 2023 173.72 176.45 173.23 175.07 346,980 +0.50(+0.29%)
Oct 12, 2023 180.28 181.15 172.76 174.57 562,733 -6.77(-3.73%)
Oct 11, 2023 181.72 185.25 180.72 181.34 470,609 +0.29(+0.16%)
Oct 10, 2023 174.68 181.22 174.68 181.05 436,821 +5.60(+3.19%)
Oct 09, 2023 172.58 177.11 171.82 175.45 476,171 +1.69(+0.97%)
Oct 06, 2023 180.12 181.93 170.56 173.77 1,233,257 -8.83(-4.83%)
Oct 05, 2023 185.66 185.69 181.29 182.59 664,149 -1.74(-0.94%)
Oct 04, 2023 177.57 184.64 177.32 184.33 687,906 +7.59(+4.29%)
Oct 03, 2023 185.03 189.27 176.08 176.74 785,049 -7.28(-3.96%)
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.