Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 274.03 274.32 272.05 273.05 290,197 -1.07(-0.39%)
Dec 28, 2023 273.95 274.63 273.95 274.12 125,371 -0.06(-0.02%)
Dec 27, 2023 273.56 274.29 273.18 274.18 178,938 +0.63(+0.23%)
Dec 26, 2023 272.42 274.03 272.30 273.55 99,794 +1.28(+0.47%)
Dec 22, 2023 272.27 273.20 271.08 272.27 186,219 +0.69(+0.25%)
Dec 21, 2023 270.64 271.64 269.26 271.58 664,202 +2.91(+1.08%)
Dec 20, 2023 272.06 273.41 268.56 268.67 190,778 -4.04(-1.48%)
Dec 19, 2023 271.10 272.81 271.10 272.71 424,004 +2.02(+0.75%)
Dec 18, 2023 270.40 271.21 270.19 270.69 123,647 +1.56(+0.58%)
Dec 15, 2023 269.76 270.25 268.81 269.13 531,658 -1.06(-0.39%)
Dec 14, 2023 269.83 270.88 268.31 270.20 205,210 +1.72(+0.64%)
Dec 13, 2023 264.43 268.52 264.10 268.48 130,569 +4.13(+1.56%)
Dec 12, 2023 262.85 264.36 262.35 264.34 443,208 +1.12(+0.43%)
Dec 11, 2023 261.95 263.26 261.84 263.22 222,536 +1.10(+0.42%)
Dec 08, 2023 260.50 262.51 260.50 262.12 124,058 +1.10(+0.42%)
Dec 07, 2023 259.96 261.21 259.86 261.02 289,956 +1.98(+0.76%)
Dec 06, 2023 261.02 261.34 258.83 259.04 132,167 -1.00(-0.39%)
Dec 05, 2023 259.61 260.57 259.26 260.04 94,212 -0.37(-0.14%)
Dec 04, 2023 259.45 260.59 259.03 260.41 120,147 -0.95(-0.36%)
Dec 01, 2023 258.82 261.54 258.59 261.36 204,024 +2.10(+0.81%)
Nov 30, 2023 258.81 259.42 257.62 259.27 147,993 +1.05(+0.41%)
Nov 29, 2023 259.36 260.26 258.00 258.21 124,863 +0.30(+0.12%)
Nov 28, 2023 257.45 258.85 257.18 257.92 220,086 +0.09(+0.03%)
Nov 27, 2023 257.91 258.37 257.51 257.83 432,336 -0.44(-0.17%)
Nov 24, 2023 257.87 258.35 257.87 258.26 55,809 +0.17(+0.07%)
Nov 22, 2023 257.56 258.72 257.41 258.09 147,480 +1.15(+0.45%)
Nov 21, 2023 256.96 257.13 256.25 256.94 125,624 -0.63(-0.24%)
Nov 20, 2023 255.39 258.10 255.39 257.57 246,423 +1.96(+0.77%)
Nov 17, 2023 255.30 255.98 254.85 255.61 137,789 +0.58(+0.23%)
Nov 16, 2023 254.71 255.35 253.95 255.03 309,717 -0.05(-0.02%)
Nov 15, 2023 255.40 256.42 254.78 255.08 376,943 +0.39(+0.15%)
Nov 14, 2023 252.61 255.29 252.61 254.70 144,866 +5.64(+2.27%)
Nov 13, 2023 248.36 249.47 247.97 249.05 137,863 -0.13(-0.05%)
Nov 10, 2023 246.39 249.33 245.78 249.18 141,222 +3.65(+1.49%)
Nov 09, 2023 248.18 248.18 245.31 245.53 114,519 -2.16(-0.87%)
Nov 08, 2023 248.11 248.25 246.51 247.69 86,613 +0.08(+0.03%)
Nov 07, 2023 246.79 248.04 246.23 247.61 91,235 +0.65(+0.26%)
Nov 06, 2023 247.41 247.59 245.88 246.97 159,917 +0.14(+0.06%)
Nov 03, 2023 245.50 247.76 245.50 246.83 135,477 +2.66(+1.09%)
Nov 02, 2023 241.75 244.20 241.75 244.16 111,697 +4.74(+1.98%)
Nov 01, 2023 237.55 239.73 237.15 239.42 176,451 +2.30(+0.97%)
Oct 31, 2023 235.84 237.20 234.79 237.13 90,241 +1.72(+0.73%)
Oct 30, 2023 234.39 236.09 233.65 235.41 135,122 +2.54(+1.09%)
Oct 27, 2023 235.00 235.00 232.05 232.87 253,009 -1.18(-0.51%)
Oct 26, 2023 236.02 236.50 233.44 234.05 309,824 -2.53(-1.07%)
Oct 25, 2023 239.02 239.06 236.27 236.58 142,704 -3.49(-1.45%)
Oct 24, 2023 239.68 240.91 238.57 240.07 204,816 +1.81(+0.76%)
Oct 23, 2023 238.00 240.68 236.94 238.26 158,685 -0.65(-0.27%)
Oct 20, 2023 241.74 241.88 238.90 238.91 263,948 -3.01(-1.24%)
Oct 19, 2023 244.72 245.54 241.59 241.92 193,861 -2.39(-0.98%)
Oct 18, 2023 246.86 247.10 243.69 244.31 343,866 -3.56(-1.44%)
Oct 17, 2023 245.63 249.04 245.63 247.87 74,676 +0.27(+0.11%)
Oct 16, 2023 246.08 248.10 245.98 247.60 228,233 +2.72(+1.11%)
Oct 13, 2023 246.92 247.49 244.00 244.88 127,596 -1.34(-0.55%)
Oct 12, 2023 248.59 248.59 244.83 246.22 93,784 -1.96(-0.79%)
Oct 11, 2023 247.89 248.38 246.40 248.18 95,526 +0.92(+0.37%)
Oct 10, 2023 246.00 248.71 245.96 247.25 178,398 +1.49(+0.61%)
Oct 09, 2023 242.96 245.98 242.72 245.76 90,762 +1.57(+0.64%)
Oct 06, 2023 239.80 245.11 239.25 244.19 158,571 +2.87(+1.19%)
Oct 05, 2023 240.98 241.73 239.37 241.32 108,396 -0.07(-0.03%)
Oct 04, 2023 239.88 241.79 238.98 241.39 220,656 +1.71(+0.71%)
Oct 03, 2023 241.75 242.62 239.01 239.68 139,824 -3.56(-1.46%)
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.