Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2024 305.92 309.43 305.56 307.71 1,377,635 +2.54(+0.83%)
Dec 05, 2024 302.53 307.25 301.32 305.17 1,384,058 +0.94(+0.31%)
Dec 04, 2024 302.72 304.97 299.89 304.23 1,528,658 +5.27(+1.76%)
Dec 03, 2024 294.14 301.59 293.50 298.96 1,943,438 +2.31(+0.78%)
Dec 02, 2024 291.74 297.94 291.44 296.65 2,072,957 +4.75(+1.63%)
Nov 29, 2024 289.03 292.62 289.03 291.90 1,317,761 +1.26(+0.43%)
Nov 27, 2024 293.20 301.47 289.65 290.64 3,442,328 -27.32(-8.59%)
Nov 26, 2024 320.79 320.99 316.54 317.96 2,501,385 -1.43(-0.45%)
Nov 25, 2024 324.53 326.62 318.69 319.39 2,966,961 -1.88(-0.59%)
Nov 22, 2024 315.96 321.90 315.04 321.27 1,905,592 +5.86(+1.86%)
Nov 21, 2024 310.00 317.45 308.25 315.41 1,602,076 +7.57(+2.46%)
Nov 20, 2024 305.92 308.38 303.15 307.84 1,441,937 +2.64(+0.87%)
Nov 19, 2024 298.13 306.40 298.02 305.20 1,348,235 +3.15(+1.04%)
Nov 18, 2024 299.36 303.01 297.00 302.05 920,067 +2.90(+0.97%)
Nov 15, 2024 305.06 305.08 297.12 299.15 2,300,223 -7.50(-2.45%)
Nov 14, 2024 310.23 312.88 305.98 306.65 1,545,644 -6.49(-2.07%)
Nov 13, 2024 308.63 315.73 307.91 313.14 1,273,467 +3.41(+1.10%)
Nov 12, 2024 311.22 314.00 304.75 309.73 1,748,764 -4.16(-1.33%)
Nov 11, 2024 305.46 314.70 304.64 313.89 1,556,829 +8.33(+2.73%)
Nov 08, 2024 306.26 307.17 305.02 305.56 996,049 +0.05(+0.02%)
Nov 07, 2024 302.95 306.23 301.05 305.51 1,057,185 +3.18(+1.05%)
Nov 06, 2024 299.00 305.49 297.91 302.33 2,258,099 +10.54(+3.61%)
Nov 05, 2024 288.84 293.06 287.00 291.79 1,009,290 +4.17(+1.45%)
Nov 04, 2024 287.19 289.76 285.32 287.62 896,342 +1.05(+0.37%)
Nov 01, 2024 282.83 289.26 281.61 286.57 1,052,509 +2.77(+0.98%)
Oct 31, 2024 287.80 288.47 283.42 283.80 1,487,810 -5.02(-1.74%)
Oct 30, 2024 288.18 291.21 287.93 288.82 751,457 -0.84(-0.29%)
Oct 29, 2024 286.32 290.20 284.49 289.66 886,946 +3.14(+1.10%)
Oct 28, 2024 286.34 288.64 286.34 286.52 1,016,588 +0.48(+0.17%)
Oct 25, 2024 287.72 289.00 285.04 286.04 973,420 +0.27(+0.09%)
Oct 24, 2024 288.55 289.17 285.51 285.77 1,238,274 -0.53(-0.18%)
Oct 23, 2024 287.12 287.58 283.93 286.30 1,209,119 -2.19(-0.76%)
Oct 22, 2024 287.54 290.52 286.25 288.48 1,012,736 -1.30(-0.45%)
Oct 21, 2024 291.36 293.75 288.80 289.78 1,254,402 -3.21(-1.10%)
Oct 18, 2024 290.57 294.13 290.00 292.99 1,511,703 +2.42(+0.83%)
Oct 17, 2024 290.44 292.88 289.13 290.57 1,808,662 +1.38(+0.48%)
Oct 16, 2024 288.18 289.36 284.90 289.19 1,363,938 +2.71(+0.95%)
Oct 15, 2024 285.31 287.96 285.29 286.48 1,601,785 +1.17(+0.41%)
Oct 14, 2024 283.15 286.43 281.25 285.31 1,264,074 +3.64(+1.29%)
Oct 11, 2024 277.49 282.54 277.48 281.67 1,332,320 +3.96(+1.43%)
Oct 10, 2024 275.00 277.91 275.00 277.71 849,172 +0.83(+0.30%)
Oct 09, 2024 274.93 277.66 274.08 276.88 782,068 +1.80(+0.65%)
Oct 08, 2024 268.19 276.26 267.51 275.08 1,412,998 +7.85(+2.94%)
Oct 07, 2024 268.32 270.24 266.01 267.23 757,088 -3.93(-1.45%)
Oct 04, 2024 272.86 273.85 267.49 271.16 846,557 +2.57(+0.96%)
Oct 03, 2024 267.55 270.57 267.55 268.59 739,977 -1.58(-0.58%)
Oct 02, 2024 267.92 271.99 267.44 270.17 827,264 +2.70(+1.01%)
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.