Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 400.19 402.88 396.97 397.63 202,018 -3.67(-0.91%)
Dec 28, 2023 401.92 403.69 399.95 401.30 132,068 -1.35(-0.33%)
Dec 27, 2023 401.27 403.91 398.39 402.64 193,937 +2.84(+0.71%)
Dec 26, 2023 395.58 401.11 394.43 399.80 200,305 +4.77(+1.21%)
Dec 22, 2023 394.75 396.68 392.03 395.03 178,466 +0.48(+0.12%)
Dec 21, 2023 393.97 397.56 391.47 394.56 222,827 +4.99(+1.28%)
Dec 20, 2023 390.35 398.91 388.22 389.57 363,716 -0.90(-0.23%)
Dec 19, 2023 391.38 397.11 389.12 390.47 271,567 +1.72(+0.44%)
Dec 18, 2023 391.60 391.98 385.23 388.75 379,928 -2.58(-0.66%)
Dec 15, 2023 393.15 396.45 387.57 391.33 728,966 -3.89(-0.98%)
Dec 14, 2023 370.39 397.84 370.39 395.22 1,133,400 +31.18(+8.56%)
Dec 13, 2023 350.94 364.66 348.80 364.05 382,746 +13.21(+3.77%)
Dec 12, 2023 354.90 360.02 349.04 350.83 356,376 -4.07(-1.15%)
Dec 11, 2023 354.36 360.28 352.03 354.91 280,416 +1.75(+0.50%)
Dec 08, 2023 359.27 360.89 352.55 353.16 332,319 -9.59(-2.64%)
Dec 07, 2023 361.32 363.13 356.63 362.75 288,454 +1.23(+0.34%)
Dec 06, 2023 355.84 365.08 355.58 361.53 352,833 +8.89(+2.52%)
Dec 05, 2023 349.86 352.79 347.77 352.64 299,112 -0.04(-0.01%)
Dec 04, 2023 355.87 361.49 350.36 352.68 318,754 -3.99(-1.12%)
Dec 01, 2023 345.80 357.00 344.08 356.67 346,313 +10.29(+2.97%)
Nov 30, 2023 345.55 347.88 338.00 346.38 595,271 +2.00(+0.58%)
Nov 29, 2023 346.84 350.43 342.07 344.38 432,576 -4.98(-1.42%)
Nov 28, 2023 349.94 353.13 347.94 349.36 205,737 -1.29(-0.37%)
Nov 27, 2023 352.14 352.91 348.00 350.64 249,723 -3.14(-0.89%)
Nov 24, 2023 353.35 355.17 352.22 353.79 62,739 -1.51(-0.42%)
Nov 22, 2023 353.91 356.89 352.05 355.29 249,305 +3.85(+1.10%)
Nov 21, 2023 346.70 352.48 342.97 351.44 250,653 +3.31(+0.95%)
Nov 20, 2023 349.24 350.03 344.93 348.13 276,182 -1.14(-0.33%)
Nov 17, 2023 352.11 353.11 346.81 349.27 241,057 +2.84(+0.82%)
Nov 16, 2023 347.99 349.90 345.82 346.43 319,754 -3.21(-0.92%)
Nov 15, 2023 350.36 359.62 349.31 349.64 468,082 +1.28(+0.37%)
Nov 14, 2023 339.08 354.82 337.58 348.36 486,647 +20.91(+6.39%)
Nov 13, 2023 327.06 329.52 323.74 327.45 198,556 -2.19(-0.67%)
Nov 10, 2023 330.41 330.41 324.34 329.64 296,599 +1.50(+0.46%)
Nov 09, 2023 337.36 337.36 327.26 328.14 274,495 -6.44(-1.93%)
Nov 08, 2023 332.05 336.46 330.73 334.58 303,946 +1.25(+0.37%)
Nov 07, 2023 328.54 335.28 325.58 333.33 239,091 +5.31(+1.62%)
Nov 06, 2023 334.25 334.25 325.29 328.02 343,876 -6.61(-1.98%)
Nov 03, 2023 329.11 336.24 327.13 334.63 443,118 +10.37(+3.20%)
Nov 02, 2023 324.85 329.68 323.69 324.26 343,502 +6.91(+2.18%)
Nov 01, 2023 313.86 317.62 309.95 317.35 425,430 +3.49(+1.11%)
Oct 31, 2023 313.91 316.17 311.79 313.86 439,199 -0.87(-0.27%)
Oct 30, 2023 311.20 317.40 308.61 314.73 300,269 +7.10(+2.31%)
Oct 27, 2023 316.39 316.81 306.59 307.63 438,177 -6.30(-2.01%)
Oct 26, 2023 319.30 319.30 310.50 313.93 485,125 -3.21(-1.01%)
Oct 25, 2023 315.18 325.69 307.28 317.14 623,191 -2.72(-0.85%)
Oct 24, 2023 321.16 329.30 319.82 319.87 375,321 -0.22(-0.07%)
Oct 23, 2023 317.19 326.00 315.20 320.08 403,220 -0.14(-0.04%)
Oct 20, 2023 323.04 323.52 317.09 320.22 563,888 -3.01(-0.93%)
Oct 19, 2023 347.23 357.08 320.28 323.24 1,012,827 -11.47(-3.43%)
Oct 18, 2023 346.85 352.66 334.62 334.71 649,203 -15.39(-4.40%)
Oct 17, 2023 343.78 353.91 340.96 350.09 534,233 +3.34(+0.96%)
Oct 16, 2023 345.15 349.61 343.75 346.75 335,578 +4.58(+1.34%)
Oct 13, 2023 344.47 346.44 337.02 342.17 351,582 -1.87(-0.54%)
Oct 12, 2023 350.19 350.19 341.00 344.04 330,741 -5.21(-1.49%)
Oct 11, 2023 349.97 350.23 341.69 349.25 358,670 +0.81(+0.23%)
Oct 10, 2023 339.98 351.95 339.98 348.43 420,188 +8.96(+2.64%)
Oct 09, 2023 330.82 339.57 328.83 339.48 334,405 +5.39(+1.61%)
Oct 06, 2023 327.03 339.14 327.03 334.09 446,222 +2.33(+0.70%)
Oct 05, 2023 338.10 338.10 329.83 331.76 319,384 -4.74(-1.41%)
Oct 04, 2023 338.48 339.31 331.87 336.50 333,303 -0.30(-0.09%)
Oct 03, 2023 343.96 346.05 334.68 336.80 360,862 -10.09(-2.91%)
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.