Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 01, 2023 448.40 450.66 448.15 449.41 856,930 +1.64(+0.37%)
Nov 30, 2023 443.00 447.86 442.51 447.77 1,514,491 +5.91(+1.34%)
Nov 29, 2023 446.36 446.36 440.77 441.86 1,281,648 -3.24(-0.73%)
Nov 28, 2023 444.69 447.69 442.84 445.10 1,132,887 +2.76(+0.62%)
Nov 27, 2023 448.66 449.62 442.28 442.34 1,507,553 -6.47(-1.44%)
Nov 24, 2023 448.49 449.39 446.56 448.81 328,974 +1.60(+0.36%)
Nov 22, 2023 444.33 448.50 444.33 447.21 839,709 +2.23(+0.50%)
Nov 21, 2023 441.85 445.39 441.01 444.98 1,186,235 +4.31(+0.98%)
Nov 20, 2023 440.89 442.44 437.64 440.67 988,996 -0.86(-0.20%)
Nov 17, 2023 443.48 444.06 441.08 441.53 905,033 -0.90(-0.20%)
Nov 16, 2023 442.64 444.50 440.41 442.44 919,454 +0.45(+0.10%)
Nov 15, 2023 440.33 444.84 440.33 441.99 1,126,371 +0.91(+0.21%)
Nov 14, 2023 439.86 443.57 438.73 441.08 1,345,970 -0.80(-0.18%)
Nov 13, 2023 441.85 445.39 440.15 441.88 1,010,971 +0.16(+0.04%)
Nov 10, 2023 440.87 442.67 437.85 441.72 1,536,497 +2.39(+0.54%)
Nov 09, 2023 442.26 442.46 436.56 439.33 1,788,153 -2.18(-0.49%)
Nov 08, 2023 446.96 448.57 440.89 441.51 1,395,898 -5.45(-1.22%)
Nov 07, 2023 449.95 449.95 446.51 446.96 1,227,937 -1.00(-0.22%)
Nov 06, 2023 451.62 451.62 447.45 447.97 1,451,109 -2.16(-0.48%)
Nov 03, 2023 451.89 454.52 447.94 450.13 1,375,361 -4.67(-1.03%)
Nov 02, 2023 447.56 454.98 447.56 454.80 1,251,029 +5.62(+1.25%)
Nov 01, 2023 453.10 453.47 448.26 449.18 1,276,040 -2.24(-0.50%)
Oct 31, 2023 444.13 451.91 442.26 451.42 1,439,577 +8.74(+1.97%)
Oct 30, 2023 441.27 443.70 439.67 442.68 955,394 +2.43(+0.55%)
Oct 27, 2023 440.28 444.49 437.12 440.25 1,317,611 -2.56(-0.58%)
Oct 26, 2023 444.84 447.90 440.54 442.81 1,442,315 -1.71(-0.38%)
Oct 25, 2023 441.19 446.20 440.54 444.52 1,236,307 +6.74(+1.54%)
Oct 24, 2023 445.95 447.42 437.22 437.78 1,376,830 -5.22(-1.18%)
Oct 23, 2023 441.07 448.86 440.35 443.00 1,514,984 +1.98(+0.45%)
Oct 20, 2023 448.18 449.40 440.87 441.03 1,728,315 -4.97(-1.12%)
Oct 19, 2023 440.52 446.49 439.06 446.00 2,024,843 +3.09(+0.70%)
Oct 18, 2023 440.17 444.72 437.15 442.91 2,037,939 +4.91(+1.12%)
Oct 17, 2023 433.47 449.58 432.05 438.01 3,125,647 +0.71(+0.16%)
Oct 16, 2023 436.31 440.36 431.31 437.29 1,943,544 -0.64(-0.15%)
Oct 13, 2023 435.43 439.98 431.59 437.94 1,531,752 +6.87(+1.59%)
Oct 12, 2023 434.95 435.98 427.06 431.07 1,130,036 -2.49(-0.57%)
Oct 11, 2023 431.64 435.69 430.23 433.56 1,429,079 +1.54(+0.36%)
Oct 10, 2023 438.39 439.49 429.47 432.02 2,644,184 -1.42(-0.33%)
Oct 09, 2023 425.69 433.51 420.39 433.44 5,376,157 +35.55(+8.93%)
Oct 06, 2023 392.60 399.57 390.98 397.89 1,143,690 +3.36(+0.85%)
Oct 05, 2023 398.12 398.59 391.83 394.54 1,170,676 -3.95(-0.99%)
Oct 04, 2023 397.82 399.15 394.29 398.49 1,252,283 -2.48(-0.62%)
Oct 03, 2023 404.51 404.62 399.74 400.97 905,568 -3.96(-0.98%)
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.