Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 05, 2024 284.19 285.78 279.22 279.42 1,554,600 -4.01(-1.41%)
Dec 04, 2024 281.71 285.90 280.02 283.43 1,839,282 +0.58(+0.21%)
Dec 03, 2024 294.50 294.50 282.70 282.85 2,626,958 -13.84(-4.66%)
Dec 02, 2024 301.59 302.02 293.82 296.69 1,568,410 -5.98(-1.98%)
Nov 29, 2024 303.04 304.76 301.87 302.67 665,506 -0.72(-0.24%)
Nov 27, 2024 303.74 304.78 301.57 303.39 919,464 +0.41(+0.14%)
Nov 26, 2024 303.06 304.00 299.61 302.98 1,667,663 -2.17(-0.71%)
Nov 25, 2024 301.64 308.53 300.59 305.15 2,415,603 +5.18(+1.73%)
Nov 22, 2024 296.19 302.38 295.17 299.97 1,846,046 +4.81(+1.63%)
Nov 21, 2024 288.05 295.54 288.05 295.16 1,596,900 +7.13(+2.48%)
Nov 20, 2024 293.91 294.43 285.25 288.03 1,390,767 -5.03(-1.72%)
Nov 19, 2024 291.59 295.24 290.99 293.06 1,474,562 -2.15(-0.73%)
Nov 18, 2024 293.61 297.58 293.41 295.21 1,460,079 +0.75(+0.25%)
Nov 15, 2024 290.95 295.87 290.95 294.46 1,506,571 +2.17(+0.74%)
Nov 14, 2024 293.07 295.24 291.72 292.29 1,248,280 +0.40(+0.14%)
Nov 13, 2024 287.38 294.00 287.38 291.89 1,897,154 +4.62(+1.61%)
Nov 12, 2024 289.71 291.27 285.42 287.27 1,235,530 -2.52(-0.87%)
Nov 11, 2024 288.70 293.45 288.70 289.79 1,593,881 +3.51(+1.23%)
Nov 08, 2024 283.78 289.10 282.86 286.28 1,734,577 +3.07(+1.08%)
Nov 07, 2024 281.94 285.50 280.00 283.21 1,317,152 +3.15(+1.12%)
Nov 06, 2024 276.00 281.20 271.62 280.06 2,639,195 +4.64(+1.68%)
Nov 05, 2024 271.14 275.45 269.51 275.42 947,771 +4.24(+1.56%)
Nov 04, 2024 274.00 274.98 270.69 271.18 1,019,998 -3.17(-1.16%)
Nov 01, 2024 273.78 277.48 273.17 274.35 1,370,417 +0.50(+0.18%)
Oct 31, 2024 273.38 276.72 273.01 273.85 1,099,533 -0.23(-0.08%)
Oct 30, 2024 274.08 278.54 273.91 274.08 1,197,109 -0.96(-0.35%)
Oct 29, 2024 273.64 277.12 273.00 275.04 1,190,120 -0.41(-0.15%)
Oct 28, 2024 272.62 275.85 272.12 275.45 1,179,616 +3.33(+1.22%)
Oct 25, 2024 274.27 275.68 271.88 272.12 835,535 -0.75(-0.27%)
Oct 24, 2024 277.92 278.69 270.80 272.87 1,635,792 +4.82(+1.80%)
Oct 23, 2024 269.20 270.44 266.83 268.05 1,153,072 -1.74(-0.64%)
Oct 22, 2024 267.99 271.10 267.72 269.79 971,902 +0.98(+0.36%)
Oct 21, 2024 272.74 273.32 267.76 268.81 1,442,768 -5.59(-2.04%)
Oct 18, 2024 276.12 276.12 272.51 274.40 1,217,072 +0.14(+0.05%)
Oct 17, 2024 271.72 275.55 270.16 274.26 1,602,796 +2.46(+0.91%)
Oct 16, 2024 269.00 272.90 268.41 271.80 1,713,439 +5.88(+2.21%)
Oct 15, 2024 267.77 269.07 265.64 265.92 1,363,064 -1.53(-0.57%)
Oct 14, 2024 264.34 267.90 263.95 267.45 922,145 +3.09(+1.17%)
Oct 11, 2024 265.35 267.18 264.17 264.36 965,706 +0.09(+0.03%)
Oct 10, 2024 263.35 265.98 263.20 264.27 872,916 -0.37(-0.14%)
Oct 09, 2024 263.53 267.09 262.74 264.64 1,308,278 +3.24(+1.24%)
Oct 08, 2024 260.94 262.30 259.36 261.40 1,073,012 +0.90(+0.35%)
Oct 07, 2024 259.38 261.21 258.10 260.50 1,342,217 -0.34(-0.13%)
Oct 04, 2024 264.80 265.03 259.27 260.84 1,638,680 -1.24(-0.47%)
Oct 03, 2024 266.00 266.24 261.37 262.08 1,732,132 -4.85(-1.82%)
Oct 02, 2024 268.93 269.52 266.36 266.93 1,405,800 -2.63(-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.