Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 250.00 255.27 248.36 254.92 1,833,807 +4.83(+1.93%)
Nov 29, 2023 251.73 253.37 249.60 250.09 1,027,607 +0.51(+0.21%)
Nov 28, 2023 250.22 252.43 248.35 249.58 1,159,418 -0.19(-0.07%)
Nov 27, 2023 251.97 252.96 247.86 249.77 1,814,828 -3.95(-1.56%)
Nov 24, 2023 253.34 255.29 252.59 253.72 459,124 +1.13(+0.45%)
Nov 22, 2023 253.67 253.67 251.27 252.59 969,547 +0.59(+0.23%)
Nov 21, 2023 251.21 252.70 249.44 252.00 864,734 +0.31(+0.13%)
Nov 20, 2023 251.50 252.72 248.57 251.68 1,220,035 -0.40(-0.16%)
Nov 17, 2023 252.97 253.69 249.80 252.08 1,250,299 +0.99(+0.40%)
Nov 16, 2023 253.00 253.85 247.73 251.09 1,517,459 -2.44(-0.96%)
Nov 15, 2023 250.09 257.96 250.09 253.53 2,153,896 +3.19(+1.27%)
Nov 14, 2023 245.19 252.03 244.51 250.34 1,928,190 +8.66(+3.58%)
Nov 13, 2023 241.19 242.32 238.64 241.68 960,684 -0.63(-0.26%)
Nov 10, 2023 238.51 243.06 237.11 242.31 1,258,477 +4.77(+2.01%)
Nov 09, 2023 242.82 242.82 237.11 237.55 958,618 -4.12(-1.70%)
Nov 08, 2023 241.29 241.85 239.20 241.66 1,121,724 +1.15(+0.48%)
Nov 07, 2023 239.30 241.93 238.66 240.51 963,154 -1.11(-0.46%)
Nov 06, 2023 243.62 243.96 238.25 241.62 1,033,642 -1.78(-0.73%)
Nov 03, 2023 245.44 246.22 243.17 243.41 1,431,098 -0.11(-0.04%)
Nov 02, 2023 241.51 245.47 241.51 243.51 1,514,089 +3.96(+1.65%)
Nov 01, 2023 236.93 241.61 236.07 239.56 2,111,246 +3.08(+1.30%)
Oct 31, 2023 234.58 237.04 233.12 236.47 1,574,163 +3.23(+1.39%)
Oct 30, 2023 226.06 234.04 225.61 233.24 2,113,522 +7.86(+3.49%)
Oct 27, 2023 225.01 229.67 223.66 225.38 2,035,256 +0.90(+0.40%)
Oct 26, 2023 230.88 232.16 221.30 224.49 3,033,691 -7.17(-3.10%)
Oct 25, 2023 237.07 237.73 230.79 231.66 1,637,137 -6.37(-2.68%)
Oct 24, 2023 235.69 239.40 235.47 238.03 1,492,050 +3.65(+1.56%)
Oct 23, 2023 236.08 238.21 233.37 234.38 1,363,125 -2.61(-1.10%)
Oct 20, 2023 240.69 242.10 235.01 236.99 1,706,037 -2.63(-1.10%)
Oct 19, 2023 240.46 243.53 238.68 239.62 1,409,709 -0.31(-0.13%)
Oct 18, 2023 241.40 242.35 238.26 239.93 1,870,677 -4.35(-1.78%)
Oct 17, 2023 241.65 245.68 241.08 244.28 1,484,904 +0.46(+0.19%)
Oct 16, 2023 240.57 247.27 239.48 243.82 2,056,935 +4.65(+1.94%)
Oct 13, 2023 247.88 249.97 237.40 239.17 2,964,848 -9.06(-3.65%)
Oct 12, 2023 251.31 252.13 246.30 248.23 2,553,429 -3.37(-1.34%)
Oct 11, 2023 252.62 253.04 248.76 251.60 2,181,890 -1.31(-0.52%)
Oct 10, 2023 251.75 255.29 251.50 252.91 1,523,433 +1.05(+0.42%)
Oct 09, 2023 251.15 252.99 249.06 251.86 1,752,422 -2.15(-0.85%)
Oct 06, 2023 255.27 256.50 253.44 254.00 1,604,816 -1.24(-0.49%)
Oct 05, 2023 254.79 256.15 253.59 255.25 1,482,125 -0.88(-0.34%)
Oct 04, 2023 256.23 257.55 251.81 256.12 2,185,592 -0.14(-0.05%)
Oct 03, 2023 260.34 261.49 255.38 256.26 2,122,075 -4.85(-1.86%)
Oct 02, 2023 261.98 262.69 259.57 261.11 1,942,414 +0.19(+0.07%)
Sep 29, 2023 265.32 266.37 259.67 260.92 2,428,008 -1.50(-0.57%)
Sep 28, 2023 258.10 264.12 257.06 262.42 2,069,798 +3.67(+1.42%)
Sep 27, 2023 257.94 259.11 256.12 258.74 1,914,710 +1.30(+0.50%)
Sep 26, 2023 261.13 262.33 256.10 257.44 2,403,615 -4.96(-1.89%)
Sep 25, 2023 256.36 263.41 261.22 262.40 2,392,130 +5.26(+2.05%)
Sep 22, 2023 258.07 260.75 255.16 257.15 2,870,028 -0.75(-0.29%)
Sep 21, 2023 258.04 264.33 255.31 257.89 7,188,769 +11.16(+4.52%)
Sep 20, 2023 247.85 250.34 246.39 246.74 4,053,350 +0.52(+0.21%)
Sep 19, 2023 245.24 247.39 242.33 246.21 2,252,335 +0.68(+0.28%)
Sep 18, 2023 249.96 250.85 245.30 245.53 1,806,878 -4.71(-1.88%)
Sep 15, 2023 254.70 254.71 248.80 250.24 2,107,102 -2.91(-1.15%)
Sep 14, 2023 250.16 254.28 249.99 253.15 1,592,023 +4.80(+1.93%)
Sep 13, 2023 247.13 250.85 246.13 248.35 1,548,044 +0.68(+0.27%)
Sep 12, 2023 249.85 250.79 246.92 247.67 1,151,229 -3.18(-1.27%)
Sep 11, 2023 251.26 251.96 249.48 250.85 1,283,131 +1.37(+0.55%)
Sep 08, 2023 250.65 251.35 247.99 249.48 1,197,821 -1.57(-0.62%)
Sep 07, 2023 252.25 252.30 249.45 251.05 1,233,505 -1.28(-0.51%)
Sep 06, 2023 252.31 253.61 250.38 252.33 1,122,282 +0.83(+0.33%)
Sep 05, 2023 254.99 255.14 251.28 251.50 1,249,812 -4.26(-1.67%)
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.