Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 238.87 239.51 237.12 238.04 413,027 -1.00(-0.42%)
Dec 28, 2023 237.64 239.91 237.20 239.04 512,084 +0.74(+0.31%)
Dec 27, 2023 238.51 238.51 236.10 238.31 576,347 +0.35(+0.15%)
Dec 26, 2023 235.90 239.05 234.34 237.96 524,395 +2.48(+1.05%)
Dec 22, 2023 232.25 237.32 231.25 235.48 946,625 -6.97(-2.87%)
Dec 21, 2023 241.11 242.77 239.92 242.44 460,967 +3.45(+1.44%)
Dec 20, 2023 242.56 243.97 238.80 239.00 614,778 -3.96(-1.63%)
Dec 19, 2023 241.58 243.37 241.29 242.96 574,908 +2.16(+0.90%)
Dec 18, 2023 240.87 241.59 237.78 240.80 736,342 +0.81(+0.34%)
Dec 15, 2023 242.36 245.28 239.63 239.99 1,795,650 -6.70(-2.71%)
Dec 14, 2023 239.49 246.82 239.49 246.69 998,461 +8.86(+3.73%)
Dec 13, 2023 233.01 238.23 230.90 237.82 902,546 +4.65(+1.99%)
Dec 12, 2023 233.79 233.90 231.74 233.17 518,358 -0.65(-0.28%)
Dec 11, 2023 230.17 233.94 228.69 233.82 847,658 +4.71(+2.06%)
Dec 08, 2023 229.83 231.83 228.33 229.11 504,933 -0.15(-0.06%)
Dec 07, 2023 229.53 230.48 227.72 229.26 1,045,274 +0.09(+0.04%)
Dec 06, 2023 228.94 231.51 228.49 229.17 844,915 +1.96(+0.86%)
Dec 05, 2023 229.24 229.98 227.07 227.21 908,935 -2.49(-1.09%)
Dec 04, 2023 223.17 229.81 223.17 229.70 1,033,507 +4.84(+2.15%)
Dec 01, 2023 223.61 225.83 222.08 224.87 900,073 +2.14(+0.96%)
Nov 30, 2023 223.68 224.56 221.92 222.73 1,165,657 +0.21(+0.09%)
Nov 29, 2023 224.30 225.03 221.99 222.52 557,496 +0.20(+0.09%)
Nov 28, 2023 222.45 223.78 221.33 222.32 587,836 -0.66(-0.29%)
Nov 27, 2023 222.94 223.61 220.62 222.98 451,728 -1.07(-0.48%)
Nov 24, 2023 222.59 224.84 222.09 224.05 285,743 +0.97(+0.44%)
Nov 22, 2023 219.99 223.55 218.62 223.08 887,544 +2.38(+1.08%)
Nov 21, 2023 220.91 221.43 219.06 220.70 469,784 -0.35(-0.16%)
Nov 20, 2023 221.89 222.55 220.13 221.06 693,486 -1.32(-0.59%)
Nov 17, 2023 221.93 222.52 220.65 222.38 531,001 +2.05(+0.93%)
Nov 16, 2023 220.13 222.33 219.73 220.33 529,419 -0.33(-0.15%)
Nov 15, 2023 220.50 221.96 220.00 220.65 852,615 +0.76(+0.35%)
Nov 14, 2023 217.69 221.65 217.28 219.89 978,092 +5.47(+2.55%)
Nov 13, 2023 214.07 216.15 213.91 214.42 721,043 -1.57(-0.73%)
Nov 10, 2023 213.68 216.25 211.60 215.99 1,013,480 +3.53(+1.66%)
Nov 09, 2023 216.01 216.36 211.70 212.46 868,026 -2.02(-0.94%)
Nov 08, 2023 216.78 217.00 214.32 214.48 800,408 -2.12(-0.98%)
Nov 07, 2023 215.87 217.82 214.06 216.60 847,142 -0.36(-0.16%)
Nov 06, 2023 223.34 224.16 216.90 216.96 894,248 -5.80(-2.60%)
Nov 03, 2023 217.19 224.38 217.07 222.75 1,184,269 +7.83(+3.64%)
Nov 02, 2023 220.65 221.96 209.85 214.92 1,635,170 -0.11(-0.05%)
Nov 01, 2023 214.15 215.69 212.16 215.03 1,388,636 +1.73(+0.81%)
Oct 31, 2023 212.95 214.39 211.34 213.31 1,215,627 -1.34(-0.62%)
Oct 30, 2023 214.04 215.03 211.97 214.65 652,923 +2.39(+1.12%)
Oct 27, 2023 214.62 215.63 211.82 212.26 647,468 -2.82(-1.31%)
Oct 26, 2023 215.50 217.45 214.76 215.08 643,428 -0.47(-0.22%)
Oct 25, 2023 216.56 218.72 214.91 215.55 669,044 -0.61(-0.28%)
Oct 24, 2023 214.99 216.79 213.17 216.17 1,063,859 +2.86(+1.34%)
Oct 23, 2023 215.55 217.42 213.24 213.31 583,759 -2.85(-1.32%)
Oct 20, 2023 220.19 220.19 215.91 216.16 875,750 -2.47(-1.13%)
Oct 19, 2023 220.87 222.70 217.99 218.63 643,935 -2.18(-0.99%)
Oct 18, 2023 224.17 224.17 220.19 220.81 601,046 -4.82(-2.14%)
Oct 17, 2023 221.26 227.08 220.85 225.63 570,771 +0.54(+0.24%)
Oct 16, 2023 223.99 226.41 223.83 225.09 491,037 +0.52(+0.23%)
Oct 13, 2023 224.32 226.43 222.23 224.57 589,445 +0.18(+0.08%)
Oct 12, 2023 227.40 227.40 222.23 224.39 568,597 -2.48(-1.09%)
Oct 11, 2023 226.02 227.37 224.16 226.87 536,173 +0.84(+0.37%)
Oct 10, 2023 226.50 228.13 224.78 226.03 640,978 +1.09(+0.49%)
Oct 09, 2023 223.56 225.66 221.81 224.93 485,216 +0.46(+0.21%)
Oct 06, 2023 222.23 227.27 221.31 224.47 778,126 +2.17(+0.98%)
Oct 05, 2023 222.56 224.25 220.56 222.30 589,162 -2.21(-0.98%)
Oct 04, 2023 220.40 224.76 219.54 224.51 778,724 +3.71(+1.68%)
Oct 03, 2023 221.24 223.34 219.81 220.80 550,666 -1.63(-0.73%)
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.