Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 373.66 376.12 371.17 375.43 292,995 +1.75(+0.47%)
Nov 29, 2023 375.76 377.22 372.85 373.68 350,354 +1.66(+0.45%)
Nov 28, 2023 384.04 385.01 370.10 372.02 457,373 -14.62(-3.78%)
Nov 27, 2023 385.42 388.59 383.00 386.64 187,456 -1.55(-0.40%)
Nov 24, 2023 384.69 389.22 384.69 388.20 64,735 +2.78(+0.72%)
Nov 22, 2023 386.30 388.53 383.92 385.42 130,905 -0.33(-0.09%)
Nov 21, 2023 382.75 388.46 382.75 385.75 263,802 +2.46(+0.64%)
Nov 20, 2023 382.20 385.30 376.42 383.29 207,028 +0.25(+0.06%)
Nov 17, 2023 377.13 383.32 375.48 383.04 199,654 +6.39(+1.70%)
Nov 16, 2023 376.42 378.28 372.18 376.65 289,973 +1.56(+0.42%)
Nov 15, 2023 383.19 385.04 374.52 375.08 376,120 -7.70(-2.01%)
Nov 14, 2023 376.51 384.33 375.72 382.79 293,698 +14.69(+3.99%)
Nov 13, 2023 369.36 370.48 366.00 368.09 167,232 -1.64(-0.44%)
Nov 10, 2023 366.78 369.81 362.21 369.73 211,570 +5.39(+1.48%)
Nov 09, 2023 369.61 373.13 364.28 364.34 214,065 -3.31(-0.90%)
Nov 08, 2023 365.19 370.00 364.77 367.65 177,165 +2.66(+0.73%)
Nov 07, 2023 358.20 366.04 355.81 364.99 176,831 +5.14(+1.43%)
Nov 06, 2023 360.91 363.11 355.63 359.85 222,773 -1.67(-0.46%)
Nov 03, 2023 360.45 366.87 360.32 361.52 259,172 +6.03(+1.70%)
Nov 02, 2023 357.36 361.18 353.19 355.49 239,655 +3.70(+1.05%)
Nov 01, 2023 342.29 351.81 340.09 351.79 341,855 +9.11(+2.66%)
Oct 31, 2023 339.20 345.13 338.68 342.68 192,521 +2.56(+0.75%)
Oct 30, 2023 340.71 342.28 336.94 340.12 220,752 +3.32(+0.99%)
Oct 27, 2023 336.82 338.21 334.46 336.80 194,846 +0.20(+0.06%)
Oct 26, 2023 336.12 341.86 335.88 336.60 400,291 +2.15(+0.64%)
Oct 25, 2023 340.11 342.54 332.56 334.45 273,553 -6.51(-1.91%)
Oct 24, 2023 340.47 342.89 338.06 340.96 349,317 +3.58(+1.06%)
Oct 23, 2023 341.61 347.13 336.32 337.38 459,630 -4.05(-1.19%)
Oct 20, 2023 346.48 349.79 339.96 341.42 407,968 -6.25(-1.80%)
Oct 19, 2023 353.79 363.74 345.15 347.67 1,018,186 -13.95(-3.86%)
Oct 18, 2023 375.41 377.08 361.57 361.62 531,164 -17.38(-4.59%)
Oct 17, 2023 374.24 379.22 371.11 379.00 501,680 +3.47(+0.92%)
Oct 16, 2023 374.68 379.45 371.90 375.54 434,779 +2.08(+0.56%)
Oct 13, 2023 387.45 389.26 371.92 373.45 514,568 -13.99(-3.61%)
Oct 12, 2023 394.87 395.43 383.73 387.45 330,785 -5.57(-1.42%)
Oct 11, 2023 390.19 394.21 385.49 393.02 326,198 +3.41(+0.87%)
Oct 10, 2023 388.85 396.30 386.92 389.62 392,472 +2.96(+0.76%)
Oct 09, 2023 378.10 387.18 376.62 386.66 244,786 +8.07(+2.13%)
Oct 06, 2023 371.88 383.59 370.74 378.59 423,856 +3.00(+0.80%)
Oct 05, 2023 373.56 378.31 369.33 375.59 845,973 +1.31(+0.35%)
Oct 04, 2023 363.93 374.62 363.47 374.28 300,532 +13.06(+3.61%)
Oct 03, 2023 365.88 370.57 361.09 361.23 517,208 -5.28(-1.44%)
Oct 02, 2023 367.71 371.20 365.65 366.50 226,899 -2.12(-0.57%)
Sep 29, 2023 372.62 375.00 367.04 368.62 323,246 -2.59(-0.70%)
Sep 28, 2023 368.44 377.09 366.58 371.21 569,915 +2.57(+0.70%)
Sep 27, 2023 350.22 371.03 348.35 368.64 712,572 +21.49(+6.19%)
Sep 26, 2023 351.82 351.82 346.29 347.15 305,609 -4.20(-1.19%)
Sep 25, 2023 346.59 352.09 349.56 351.35 295,625 +3.55(+1.02%)
Sep 22, 2023 339.48 354.71 339.48 347.80 412,534 +9.67(+2.86%)
Sep 21, 2023 345.16 345.44 337.45 338.13 307,305 -9.86(-2.83%)
Sep 20, 2023 348.49 354.57 347.96 347.98 197,122 +0.70(+0.20%)
Sep 19, 2023 349.60 351.33 345.87 347.28 296,420 -2.68(-0.77%)
Sep 18, 2023 344.64 350.86 343.27 349.96 356,037 +5.80(+1.68%)
Sep 15, 2023 345.33 345.33 339.31 344.17 653,905 -3.22(-0.93%)
Sep 14, 2023 340.39 347.49 339.65 347.39 298,683 +9.80(+2.90%)
Sep 13, 2023 336.65 339.88 332.63 337.59 290,778 +0.29(+0.09%)
Sep 12, 2023 340.61 343.31 335.37 337.30 287,184 -5.27(-1.54%)
Sep 11, 2023 342.27 343.58 338.20 342.57 286,914 +1.49(+0.44%)
Sep 08, 2023 343.29 343.55 339.40 341.07 196,727 -3.43(-0.99%)
Sep 07, 2023 343.95 346.46 340.77 344.50 368,046 -1.87(-0.54%)
Sep 06, 2023 343.83 350.09 343.15 346.37 259,271 +3.40(+0.99%)
Sep 05, 2023 353.11 354.18 338.92 342.98 288,692 -13.46(-3.78%)
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.