Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 04, 2024 276.47 278.58 274.99 277.66 1,307,543 +0.24(+0.09%)
Dec 03, 2024 276.48 278.13 274.44 277.42 1,130,829 +0.98(+0.35%)
Dec 02, 2024 282.90 282.90 275.62 276.44 1,936,857 -7.57(-2.67%)
Nov 29, 2024 283.18 284.41 282.48 284.01 538,181 +1.70(+0.60%)
Nov 27, 2024 282.92 286.01 282.26 282.31 994,526 +0.29(+0.10%)
Nov 26, 2024 281.08 283.37 279.56 282.02 1,095,166 +0.67(+0.24%)
Nov 25, 2024 283.26 284.14 279.29 281.35 1,569,265 -0.46(-0.16%)
Nov 22, 2024 280.76 283.60 279.92 281.81 1,434,010 +1.88(+0.67%)
Nov 21, 2024 280.70 283.50 279.01 279.93 1,832,179 -0.12(-0.04%)
Nov 20, 2024 281.47 282.00 278.12 280.05 1,766,365 -0.91(-0.32%)
Nov 19, 2024 287.29 288.00 279.61 280.96 1,772,213 -5.04(-1.76%)
Nov 18, 2024 287.00 288.00 285.29 286.00 1,287,050 -1.99(-0.69%)
Nov 15, 2024 290.83 295.00 285.68 287.99 1,997,359 -4.43(-1.51%)
Nov 14, 2024 314.10 314.85 291.81 292.42 1,926,726 -21.61(-6.88%)
Nov 13, 2024 313.44 316.90 311.68 314.03 906,814 +1.98(+0.63%)
Nov 12, 2024 315.00 315.00 310.62 312.05 778,567 -1.86(-0.59%)
Nov 11, 2024 312.08 315.93 311.29 313.91 925,427 +4.44(+1.43%)
Nov 08, 2024 307.50 310.22 306.18 309.47 855,116 +3.47(+1.13%)
Nov 07, 2024 308.51 309.06 304.52 306.00 887,102 -2.46(-0.80%)
Nov 06, 2024 305.04 309.01 302.78 308.46 1,659,130 +11.81(+3.98%)
Nov 05, 2024 294.56 296.99 294.53 296.65 750,154 +3.05(+1.04%)
Nov 04, 2024 293.62 295.56 292.35 293.60 1,055,998 +0.61(+0.21%)
Nov 01, 2024 292.96 294.87 292.31 292.99 1,355,481 +1.38(+0.47%)
Oct 31, 2024 300.32 301.37 291.31 291.61 1,704,337 -9.76(-3.24%)
Oct 30, 2024 301.82 304.12 301.16 301.37 855,062 -0.38(-0.13%)
Oct 29, 2024 303.23 305.16 301.73 301.75 950,598 -2.17(-0.71%)
Oct 28, 2024 303.04 304.71 302.14 303.92 968,679 +1.40(+0.46%)
Oct 25, 2024 304.52 304.99 302.07 302.52 1,405,399 +1.25(+0.41%)
Oct 24, 2024 301.73 304.99 300.52 301.27 1,331,776 -3.13(-1.03%)
Oct 23, 2024 304.85 313.11 300.71 304.40 1,506,598 -1.59(-0.52%)
Oct 22, 2024 307.70 308.76 303.91 305.99 1,145,410 -2.09(-0.68%)
Oct 21, 2024 309.13 310.85 307.01 308.08 1,059,812 -0.40(-0.13%)
Oct 18, 2024 310.00 310.58 307.61 308.48 1,316,381 +0.25(+0.08%)
Oct 17, 2024 307.00 308.32 305.64 308.23 919,025 +3.36(+1.10%)
Oct 16, 2024 300.14 306.06 300.14 304.87 837,114 +4.66(+1.55%)
Oct 15, 2024 303.59 303.86 299.85 300.21 898,657 -1.65(-0.55%)
Oct 14, 2024 299.59 302.36 298.68 301.86 583,547 +2.42(+0.81%)
Oct 11, 2024 295.00 299.77 294.29 299.44 986,348 +4.81(+1.63%)
Oct 10, 2024 297.07 297.18 293.61 294.63 906,771 -2.63(-0.88%)
Oct 09, 2024 294.68 298.69 294.25 297.26 730,017 +1.78(+0.60%)
Oct 08, 2024 296.52 296.68 293.63 295.48 847,365 -0.39(-0.13%)
Oct 07, 2024 297.86 299.07 295.29 295.86 878,393 -3.35(-1.12%)
Oct 04, 2024 298.60 299.80 296.41 299.22 881,638 +1.05(+0.35%)
Oct 03, 2024 302.58 303.40 297.61 298.17 1,129,623 -4.29(-1.42%)
Oct 02, 2024 304.04 305.15 301.65 302.46 1,224,258 -1.40(-0.46%)
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.