Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2024 272.84 274.71 269.99 273.37 175,538 +1.94(+0.71%)
Nov 27, 2024 275.42 277.05 269.66 271.43 440,972 -4.43(-1.61%)
Nov 26, 2024 276.40 278.39 275.11 275.86 437,433 -0.51(-0.18%)
Nov 25, 2024 281.81 283.60 276.14 276.37 522,737 -2.65(-0.95%)
Nov 22, 2024 279.01 282.82 278.12 279.02 366,473 +1.67(+0.60%)
Nov 21, 2024 278.46 281.97 276.00 277.35 350,366 -0.07(-0.03%)
Nov 20, 2024 277.19 279.39 272.69 277.42 359,611 +4.64(+1.70%)
Nov 19, 2024 269.29 274.34 267.06 272.78 527,774 +3.12(+1.16%)
Nov 18, 2024 270.65 270.65 266.08 269.66 496,621 -0.75(-0.28%)
Nov 15, 2024 275.57 279.28 268.45 270.41 758,765 -6.63(-2.39%)
Nov 14, 2024 273.92 281.15 272.25 277.04 1,175,192 +3.12(+1.14%)
Nov 13, 2024 263.15 274.10 263.15 273.92 730,655 +10.40(+3.95%)
Nov 12, 2024 263.47 263.78 259.40 263.52 274,137 +0.05(+0.02%)
Nov 11, 2024 262.27 264.88 261.50 263.47 358,863 +4.00(+1.54%)
Nov 08, 2024 255.16 263.42 254.09 259.47 428,040 +6.36(+2.51%)
Nov 07, 2024 260.09 260.09 252.62 253.11 411,581 -8.32(-3.18%)
Nov 06, 2024 264.14 264.55 257.31 261.43 517,488 +8.37(+3.31%)
Nov 05, 2024 249.46 253.12 249.31 253.06 357,313 +4.46(+1.79%)
Nov 04, 2024 246.29 249.54 245.07 248.60 329,391 +2.74(+1.11%)
Nov 01, 2024 247.42 247.50 244.98 245.86 315,573 +0.91(+0.37%)
Oct 31, 2024 247.27 248.81 244.55 244.95 369,588 -3.48(-1.40%)
Oct 30, 2024 247.99 251.32 247.42 248.43 343,357 -0.51(-0.20%)
Oct 29, 2024 246.10 249.84 245.06 248.94 434,716 +0.25(+0.10%)
Oct 28, 2024 254.17 254.66 246.15 248.69 681,694 -5.11(-2.01%)
Oct 25, 2024 254.18 255.32 250.55 253.80 404,508 +0.49(+0.19%)
Oct 24, 2024 253.90 256.23 250.98 253.31 325,636 -1.57(-0.62%)
Oct 23, 2024 255.36 257.15 253.50 254.88 529,754 -0.59(-0.23%)
Oct 22, 2024 261.90 262.26 253.80 255.47 424,936 -5.63(-2.16%)
Oct 21, 2024 261.82 263.41 259.42 261.10 248,241 +0.21(+0.08%)
Oct 18, 2024 265.07 265.24 260.27 260.89 364,794 -4.07(-1.54%)
Oct 17, 2024 266.01 266.97 264.00 264.96 204,001 -0.19(-0.07%)
Oct 16, 2024 262.59 265.32 258.17 265.15 429,295 +2.22(+0.84%)
Oct 15, 2024 267.36 267.36 262.67 262.93 307,371 -3.26(-1.22%)
Oct 14, 2024 265.74 267.19 264.50 266.19 256,654 +1.47(+0.56%)
Oct 11, 2024 259.68 264.94 259.68 264.72 209,213 +6.28(+2.43%)
Oct 10, 2024 260.11 260.20 257.00 258.44 225,326 -2.98(-1.14%)
Oct 09, 2024 259.05 262.23 258.88 261.42 330,364 +1.42(+0.55%)
Oct 08, 2024 259.85 261.80 258.60 260.00 192,863 +1.91(+0.74%)
Oct 07, 2024 261.42 261.77 257.04 258.09 273,481 -3.35(-1.28%)
Oct 04, 2024 261.95 263.06 259.44 261.44 230,190 +1.13(+0.43%)
Oct 03, 2024 265.26 266.00 259.88 260.31 346,354 -5.32(-2.00%)
Oct 02, 2024 262.28 266.66 262.28 265.63 330,417 +3.35(+1.28%)
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.