Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 376.43 378.02 373.43 376.85 31,321,862 +0.06(+0.02%)
Nov 29, 2023 381.67 382.16 375.39 376.79 29,102,598 -3.83(-1.01%)
Nov 28, 2023 376.29 380.92 376.11 380.62 20,541,260 +4.07(+1.08%)
Nov 27, 2023 374.73 378.57 374.16 376.55 22,314,584 +1.17(+0.31%)
Nov 24, 2023 375.28 375.92 373.10 375.38 10,237,698 -0.42(-0.11%)
Nov 22, 2023 375.95 377.73 372.93 375.80 23,500,360 +4.75(+1.28%)
Nov 21, 2023 373.63 374.18 369.10 371.04 28,502,220 -4.35(-1.16%)
Nov 20, 2023 369.20 376.81 368.98 375.39 52,755,696 +7.55(+2.05%)
Nov 17, 2023 371.58 372.34 365.01 367.84 40,545,732 -6.29(-1.68%)
Nov 16, 2023 368.94 374.31 368.17 374.13 27,505,750 +6.46(+1.76%)
Nov 15, 2023 369.26 371.10 365.12 367.66 27,559,030 +0.15(+0.04%)
Nov 14, 2023 368.25 369.18 364.61 367.51 27,855,106 +3.56(+0.98%)
Nov 13, 2023 365.48 365.73 363.17 363.95 20,143,004 -2.97(-0.81%)
Nov 10, 2023 358.80 367.34 358.38 366.92 28,278,564 +8.91(+2.49%)
Nov 09, 2023 359.60 362.07 357.68 358.00 24,990,246 -2.49(-0.69%)
Nov 08, 2023 358.99 361.16 357.86 360.50 27,049,582 +2.65(+0.74%)
Nov 07, 2023 356.72 359.76 354.97 357.84 26,002,782 +3.97(+1.12%)
Nov 06, 2023 350.82 354.88 350.73 353.87 23,991,452 +3.70(+1.06%)
Nov 03, 2023 347.03 351.75 344.74 350.17 23,815,126 +4.45(+1.29%)
Nov 02, 2023 344.65 346.23 342.20 345.73 24,500,660 +2.23(+0.65%)
Nov 01, 2023 337.26 344.83 337.12 343.49 28,349,324 +7.90(+2.35%)
Oct 31, 2023 336.33 336.48 332.20 335.59 20,414,934 +0.79(+0.24%)
Oct 30, 2023 330.93 336.92 328.06 334.80 22,991,852 +7.44(+2.27%)
Oct 27, 2023 327.96 334.21 325.95 327.35 30,080,594 +1.91(+0.59%)
Oct 26, 2023 338.00 339.08 324.50 325.45 38,069,048 -12.68(-3.75%)
Oct 25, 2023 342.45 343.62 335.11 338.13 55,433,808 +10.06(+3.07%)
Oct 24, 2023 328.83 329.37 325.16 328.07 31,235,396 +1.20(+0.37%)
Oct 23, 2023 323.05 330.25 321.97 326.87 24,602,886 +2.63(+0.81%)
Oct 20, 2023 329.25 329.45 323.03 324.24 25,279,782 -4.61(-1.40%)
Oct 19, 2023 329.68 334.37 328.44 328.85 25,225,994 +1.20(+0.37%)
Oct 18, 2023 330.01 333.09 325.86 327.65 23,313,104 -1.94(-0.59%)
Oct 17, 2023 327.13 330.98 324.97 329.59 18,468,840 -0.57(-0.17%)
Oct 16, 2023 328.58 333.64 328.14 330.16 22,321,638 +4.87(+1.50%)
Oct 13, 2023 329.90 331.34 323.93 325.29 21,244,000 -3.40(-1.04%)
Oct 12, 2023 328.11 331.14 326.27 328.69 19,448,398 -1.28(-0.39%)
Oct 11, 2023 328.74 330.34 326.69 329.97 20,200,854 +4.03(+1.24%)
Oct 10, 2023 328.50 328.63 325.23 325.94 20,699,114 -1.42(-0.43%)
Oct 09, 2023 322.33 327.84 320.77 327.36 20,028,638 +2.54(+0.78%)
Oct 06, 2023 314.19 326.74 313.94 324.82 25,905,448 +7.84(+2.47%)
Oct 05, 2023 316.71 317.60 312.55 316.98 17,089,240 +0.40(+0.13%)
Oct 04, 2023 311.69 317.66 311.66 316.58 20,857,832 +5.52(+1.78%)
Oct 03, 2023 318.44 319.00 308.90 311.06 21,171,262 -8.35(-2.61%)
Oct 02, 2023 313.92 319.49 312.83 319.40 20,716,766 +6.00(+1.92%)
Sep 29, 2023 315.38 317.09 312.63 313.40 24,358,904 +2.07(+0.66%)
Sep 28, 2023 308.67 313.13 307.14 311.33 19,823,492 +0.81(+0.26%)
Sep 27, 2023 309.97 311.96 307.38 310.52 19,545,084 +0.70(+0.23%)
Sep 26, 2023 312.78 313.53 307.71 309.81 26,476,988 -5.36(-1.70%)
Sep 25, 2023 314.23 315.26 312.65 315.18 17,959,982 +0.53(+0.17%)
Sep 22, 2023 318.93 319.06 313.80 314.65 21,609,202 -2.50(-0.79%)
Sep 21, 2023 316.88 322.93 312.65 317.15 36,422,064 -1.23(-0.39%)
Sep 20, 2023 327.06 327.13 318.12 318.38 21,674,942 -7.82(-2.40%)
Sep 19, 2023 323.74 326.94 322.09 326.20 16,816,546 -0.41(-0.12%)
Sep 18, 2023 325.36 327.94 323.93 326.61 16,957,668 -1.15(-0.35%)
Sep 15, 2023 334.41 334.88 327.19 327.76 38,434,552 -8.42(-2.50%)
Sep 14, 2023 336.62 338.32 334.06 336.18 20,400,980 +2.62(+0.79%)
Sep 13, 2023 328.84 334.34 328.70 333.56 16,670,512 +4.26(+1.29%)
Sep 12, 2023 333.32 334.28 329.01 329.30 18,057,860 -6.12(-1.83%)
Sep 11, 2023 334.73 335.90 332.93 335.42 16,711,985 +3.64(+1.10%)
Sep 08, 2023 327.63 333.66 327.01 331.78 19,695,464 +4.33(+1.32%)
Sep 07, 2023 328.82 330.60 326.58 327.45 18,515,746 -2.95(-0.89%)
Sep 06, 2023 330.90 331.97 327.72 330.40 17,664,588 -0.67(-0.20%)
Sep 05, 2023 326.55 332.36 326.21 331.06 18,689,588 +4.85(+1.49%)
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.