Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 248.87 249.96 246.17 246.91 489,047 -2.32(-0.93%)
Dec 28, 2023 249.19 250.39 247.48 249.23 389,938 -0.80(-0.32%)
Dec 27, 2023 247.84 250.32 247.19 250.03 519,131 +2.84(+1.15%)
Dec 26, 2023 243.94 247.32 242.99 247.19 539,521 +3.68(+1.51%)
Dec 22, 2023 243.15 243.70 241.10 243.51 739,060 +1.67(+0.69%)
Dec 21, 2023 239.07 242.28 237.84 241.84 824,004 +4.42(+1.86%)
Dec 20, 2023 245.38 246.06 237.17 237.42 1,763,412 -8.65(-3.51%)
Dec 19, 2023 250.62 250.62 245.78 246.07 967,659 -2.81(-1.13%)
Dec 18, 2023 251.05 252.22 246.75 248.87 1,109,217 +4.64(+1.90%)
Dec 15, 2023 245.04 248.83 244.10 244.23 2,238,549 -2.09(-0.85%)
Dec 14, 2023 244.33 251.75 242.66 246.32 1,641,115 +4.74(+1.96%)
Dec 13, 2023 233.51 242.23 232.20 241.57 1,055,263 +7.40(+3.16%)
Dec 12, 2023 232.45 234.88 230.34 234.17 1,068,921 +2.44(+1.05%)
Dec 11, 2023 227.16 231.98 227.16 231.74 946,122 +3.71(+1.62%)
Dec 08, 2023 225.84 231.42 224.69 228.03 1,751,385 +4.12(+1.84%)
Dec 07, 2023 224.24 224.66 222.58 223.91 595,123 -0.31(-0.14%)
Dec 06, 2023 225.55 225.55 223.32 224.22 928,153 +0.98(+0.44%)
Dec 05, 2023 223.58 225.20 221.34 223.24 851,818 -1.56(-0.69%)
Dec 04, 2023 219.93 224.87 219.93 224.80 755,803 +3.02(+1.36%)
Dec 01, 2023 216.84 222.15 216.53 221.78 1,159,676 +4.40(+2.03%)
Nov 30, 2023 216.29 217.62 215.07 217.38 1,222,473 +1.11(+0.51%)
Nov 29, 2023 214.88 217.76 214.88 216.27 924,693 +3.56(+1.68%)
Nov 28, 2023 210.28 213.69 209.36 212.71 862,022 +1.42(+0.67%)
Nov 27, 2023 209.58 211.78 208.35 211.29 603,966 +0.87(+0.41%)
Nov 24, 2023 210.08 211.00 208.69 210.42 454,849 +0.20(+0.09%)
Nov 22, 2023 210.80 211.39 208.43 210.22 621,349 +1.34(+0.64%)
Nov 21, 2023 207.55 209.36 207.55 208.88 964,756 +0.06(+0.03%)
Nov 20, 2023 204.52 209.71 203.47 208.82 731,317 +4.31(+2.11%)
Nov 17, 2023 201.86 204.96 201.52 204.52 921,658 +4.81(+2.41%)
Nov 16, 2023 198.17 200.80 196.47 199.70 1,072,191 +1.77(+0.90%)
Nov 15, 2023 195.94 201.08 194.36 197.93 1,120,837 +2.16(+1.10%)
Nov 14, 2023 189.36 197.39 189.31 195.77 1,199,258 +12.37(+6.74%)
Nov 13, 2023 183.29 184.04 181.40 183.40 638,291 -0.89(-0.48%)
Nov 10, 2023 184.29 184.72 179.70 184.29 677,042 +0.54(+0.29%)
Nov 09, 2023 185.01 186.78 183.39 183.75 761,974 -0.09(-0.05%)
Nov 08, 2023 183.74 185.79 183.12 183.84 477,961 +0.70(+0.38%)
Nov 07, 2023 180.58 183.92 180.58 183.14 781,808 +2.96(+1.64%)
Nov 06, 2023 180.22 181.12 178.53 180.18 556,581 -1.03(-0.57%)
Nov 03, 2023 180.26 184.31 180.26 181.21 988,745 +3.90(+2.20%)
Nov 02, 2023 170.29 177.48 170.04 177.31 1,100,465 +10.18(+6.09%)
Nov 01, 2023 168.57 168.57 163.68 167.13 932,295 -1.86(-1.10%)
Oct 31, 2023 165.29 169.74 164.76 169.00 725,784 +5.53(+3.38%)
Oct 30, 2023 163.06 164.20 159.41 163.47 847,783 +1.34(+0.82%)
Oct 27, 2023 165.98 165.98 161.90 162.13 691,277 -3.49(-2.11%)
Oct 26, 2023 164.52 167.09 163.48 165.62 759,559 +2.00(+1.22%)
Oct 25, 2023 168.69 169.09 162.90 163.62 1,059,954 -5.51(-3.26%)
Oct 24, 2023 176.58 177.66 165.64 169.13 1,786,096 -9.31(-5.22%)
Oct 23, 2023 175.93 180.38 174.79 178.44 812,985 +2.66(+1.51%)
Oct 20, 2023 178.90 179.57 174.28 175.78 1,295,886 -2.60(-1.46%)
Oct 19, 2023 168.42 181.29 165.44 178.38 2,333,463 +3.81(+2.18%)
Oct 18, 2023 178.99 179.53 173.60 174.57 1,295,330 -5.68(-3.15%)
Oct 17, 2023 177.14 181.63 175.75 180.25 1,392,674 +0.84(+0.47%)
Oct 16, 2023 178.89 180.55 176.72 179.41 777,120 +1.59(+0.90%)
Oct 13, 2023 180.54 181.26 177.10 177.82 626,900 -2.65(-1.47%)
Oct 12, 2023 186.51 186.61 179.93 180.47 768,635 -5.50(-2.96%)
Oct 11, 2023 186.62 187.41 184.28 185.97 482,593 -0.66(-0.35%)
Oct 10, 2023 184.79 187.78 184.22 186.63 600,180 +1.75(+0.95%)
Oct 09, 2023 179.91 185.17 179.91 184.87 535,974 +3.27(+1.80%)
Oct 06, 2023 178.96 182.82 177.31 181.60 621,515 +1.44(+0.80%)
Oct 05, 2023 179.54 180.88 177.87 180.16 448,394 +0.76(+0.42%)
Oct 04, 2023 178.99 180.33 177.05 179.40 828,044 +1.38(+0.77%)
Oct 03, 2023 177.49 178.78 176.39 178.03 738,050 -0.30(-0.17%)
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.