Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2023 281.65 282.64 277.06 277.74 293,083 -3.63(-1.29%)
Dec 05, 2023 284.59 286.57 279.49 281.37 175,425 -3.42(-1.20%)
Dec 04, 2023 285.19 286.52 282.62 284.79 288,844 +0.49(+0.17%)
Dec 01, 2023 283.45 285.10 279.06 284.30 196,093 +0.94(+0.33%)
Nov 30, 2023 280.80 283.40 279.65 283.36 185,357 +1.86(+0.66%)
Nov 29, 2023 278.95 282.82 277.81 281.50 198,661 +3.71(+1.34%)
Nov 28, 2023 278.49 280.05 276.86 277.79 137,941 -1.49(-0.53%)
Nov 27, 2023 276.48 280.32 273.35 279.28 232,378 +3.10(+1.12%)
Nov 24, 2023 275.75 277.03 274.66 276.18 97,297 -0.27(-0.10%)
Nov 22, 2023 275.67 277.00 274.54 276.45 186,462 +1.58(+0.57%)
Nov 21, 2023 272.58 275.87 271.39 274.87 134,213 +2.46(+0.90%)
Nov 20, 2023 270.44 274.26 270.44 272.41 148,016 +1.37(+0.51%)
Nov 17, 2023 272.84 272.84 270.20 271.04 111,871 +0.28(+0.10%)
Nov 16, 2023 268.69 271.30 264.79 270.76 144,079 +1.90(+0.71%)
Nov 15, 2023 270.73 270.73 267.71 268.86 137,848 -0.80(-0.30%)
Nov 14, 2023 269.97 270.82 266.51 269.66 132,666 +4.25(+1.60%)
Nov 13, 2023 265.56 266.48 263.79 265.41 140,773 -0.73(-0.27%)
Nov 10, 2023 261.23 266.54 259.56 266.14 167,143 +5.43(+2.08%)
Nov 09, 2023 263.97 263.97 259.50 260.71 164,485 -2.06(-0.78%)
Nov 08, 2023 263.81 263.81 260.64 262.77 179,444 +0.07(+0.03%)
Nov 07, 2023 263.00 264.33 261.52 262.70 178,828 -0.28(-0.11%)
Nov 06, 2023 262.76 264.38 261.70 262.98 193,804 +0.63(+0.24%)
Nov 03, 2023 261.11 265.04 260.27 262.35 94,112 +2.87(+1.11%)
Nov 02, 2023 259.18 260.00 255.52 259.48 239,390 +2.25(+0.87%)
Nov 01, 2023 254.46 257.72 252.29 257.23 190,083 +3.99(+1.58%)
Oct 31, 2023 251.33 254.45 247.16 253.24 183,062 +1.92(+0.76%)
Oct 30, 2023 246.99 252.46 244.01 251.32 184,972 +9.64(+3.99%)
Oct 27, 2023 248.11 248.11 241.12 241.68 160,592 -6.32(-2.55%)
Oct 26, 2023 226.40 253.47 226.00 248.00 467,891 +27.93(+12.69%)
Oct 25, 2023 223.06 224.59 219.45 220.07 163,119 -3.11(-1.39%)
Oct 24, 2023 226.64 227.03 222.44 223.18 210,987 -1.36(-0.61%)
Oct 23, 2023 224.13 227.08 223.46 224.54 127,232 -0.32(-0.14%)
Oct 20, 2023 227.24 228.71 222.00 224.86 100,136 -1.67(-0.74%)
Oct 19, 2023 228.72 230.40 226.12 226.53 136,347 -3.32(-1.44%)
Oct 18, 2023 233.31 234.48 229.66 229.85 111,663 -4.67(-1.99%)
Oct 17, 2023 233.68 236.33 232.24 234.52 296,547 +0.59(+0.25%)
Oct 16, 2023 227.66 234.23 226.03 233.93 238,525 +8.46(+3.75%)
Oct 13, 2023 228.36 229.37 225.37 225.47 136,811 -2.57(-1.13%)
Oct 12, 2023 234.03 234.46 227.83 228.04 142,992 -5.99(-2.56%)
Oct 11, 2023 235.72 236.97 232.94 234.03 71,621 -1.69(-0.72%)
Oct 10, 2023 233.66 237.05 233.05 235.72 113,391 +2.40(+1.03%)
Oct 09, 2023 231.27 234.21 230.07 233.32 92,333 +0.20(+0.09%)
Oct 06, 2023 228.30 233.71 225.49 233.12 141,236 +3.98(+1.74%)
Oct 05, 2023 229.81 231.25 227.54 229.14 139,127 -0.46(-0.20%)
Oct 04, 2023 226.57 229.69 224.04 229.59 169,089 +4.32(+1.92%)
Oct 03, 2023 228.42 229.84 224.21 225.27 219,933 -3.88(-1.69%)
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.