Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 04, 2023 276.80 286.00 276.80 283.09 167,713 +5.50(+1.98%)
Dec 01, 2023 266.43 278.10 265.80 277.59 148,562 +10.60(+3.97%)
Nov 30, 2023 269.71 269.90 265.42 266.99 148,409 -1.28(-0.48%)
Nov 29, 2023 272.47 275.35 268.25 268.27 140,948 +0.08(+0.03%)
Nov 28, 2023 266.42 271.33 263.82 268.19 153,324 +2.74(+1.03%)
Nov 27, 2023 268.28 268.57 265.11 265.45 187,293 -4.81(-1.78%)
Nov 24, 2023 269.07 270.80 265.85 270.26 41,873 +2.15(+0.80%)
Nov 22, 2023 271.18 273.00 266.34 268.11 85,511 -0.32(-0.12%)
Nov 21, 2023 267.92 269.48 264.77 268.43 178,716 -4.05(-1.49%)
Nov 20, 2023 269.55 275.58 269.20 272.48 101,857 +1.10(+0.41%)
Nov 17, 2023 272.97 275.09 267.93 271.38 148,255 +3.72(+1.39%)
Nov 16, 2023 278.89 279.72 253.70 267.66 371,202 -14.43(-5.12%)
Nov 15, 2023 275.30 284.55 275.30 282.09 232,156 +6.96(+2.53%)
Nov 14, 2023 265.00 281.59 265.00 275.13 265,421 +16.52(+6.39%)
Nov 13, 2023 254.96 259.38 252.00 258.61 216,333 +1.82(+0.71%)
Nov 10, 2023 254.04 257.28 251.93 256.79 81,269 +2.52(+0.99%)
Nov 09, 2023 264.05 264.05 252.86 254.27 119,637 -7.68(-2.93%)
Nov 08, 2023 260.61 264.08 257.57 261.95 131,269 -0.02(-0.01%)
Nov 07, 2023 261.39 263.38 259.27 261.97 111,248 +0.94(+0.36%)
Nov 06, 2023 264.44 264.44 258.69 261.03 177,308 -4.65(-1.75%)
Nov 03, 2023 259.10 268.71 259.10 265.68 187,194 +11.54(+4.54%)
Nov 02, 2023 250.93 255.70 248.53 254.15 209,530 +8.26(+3.36%)
Nov 01, 2023 240.94 246.00 235.71 245.88 194,734 +4.13(+1.71%)
Oct 31, 2023 239.30 242.71 237.58 241.75 175,509 -0.28(-0.12%)
Oct 30, 2023 239.09 243.47 233.43 242.03 224,040 +5.53(+2.34%)
Oct 27, 2023 242.31 245.13 235.48 236.50 291,739 -6.25(-2.57%)
Oct 26, 2023 234.68 245.00 234.34 242.75 226,858 +8.81(+3.77%)
Oct 25, 2023 239.54 244.15 230.92 233.93 521,800 -15.08(-6.06%)
Oct 24, 2023 248.76 255.69 248.02 249.01 360,917 -3.00(-1.19%)
Oct 23, 2023 257.96 259.56 251.08 252.02 196,343 -6.23(-2.41%)
Oct 20, 2023 261.54 263.22 256.71 258.25 165,558 -3.10(-1.19%)
Oct 19, 2023 265.70 266.80 259.40 261.35 229,158 -5.62(-2.10%)
Oct 18, 2023 268.41 270.55 266.75 266.97 119,381 -5.63(-2.07%)
Oct 17, 2023 271.90 281.06 271.85 272.60 239,854 -0.10(-0.04%)
Oct 16, 2023 269.01 273.67 266.79 272.70 145,443 +7.20(+2.71%)
Oct 13, 2023 270.58 271.79 265.00 265.50 167,670 -4.40(-1.63%)
Oct 12, 2023 277.04 278.81 265.53 269.90 196,137 -5.38(-1.95%)
Oct 11, 2023 278.82 281.06 270.85 275.29 161,834 -3.18(-1.14%)
Oct 10, 2023 270.20 279.35 268.33 278.47 279,882 +9.45(+3.51%)
Oct 09, 2023 259.52 270.06 258.01 269.02 291,215 +4.34(+1.64%)
Oct 06, 2023 266.44 272.64 260.20 264.68 370,707 -2.35(-0.88%)
Oct 05, 2023 280.19 283.20 265.59 267.03 360,058 -13.05(-4.66%)
Oct 04, 2023 278.75 285.24 276.05 280.07 235,952 +1.86(+0.67%)
Oct 03, 2023 285.51 287.78 277.15 278.22 147,647 -10.01(-3.47%)
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.