Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2024 240.33 241.88 240.07 240.84 3,327,121 +0.93(+0.39%)
Dec 05, 2024 240.75 241.03 239.58 239.91 2,817,640 -1.22(-0.51%)
Dec 04, 2024 239.76 241.25 239.06 241.13 5,420,026 +4.33(+1.83%)
Dec 03, 2024 234.95 236.86 234.49 236.80 2,783,329 +0.85(+0.36%)
Dec 02, 2024 233.90 236.83 233.84 235.95 4,698,446 +2.22(+0.95%)
Nov 29, 2024 232.12 234.22 231.89 233.73 2,084,172 +2.15(+0.93%)
Nov 27, 2024 233.17 233.31 229.53 231.58 3,184,664 -3.18(-1.35%)
Nov 26, 2024 234.65 235.49 233.76 234.76 3,114,741 +1.17(+0.50%)
Nov 25, 2024 235.36 235.77 232.53 233.59 5,567,299 -0.01(-0.00%)
Nov 22, 2024 233.06 234.14 232.22 233.60 3,545,421 +0.12(+0.05%)
Nov 21, 2024 233.37 234.57 229.80 233.48 5,294,405 +2.35(+1.02%)
Nov 20, 2024 231.53 231.61 228.05 231.13 4,437,248 -0.20(-0.09%)
Nov 19, 2024 228.01 231.52 228.01 231.33 3,448,570 +1.88(+0.82%)
Nov 18, 2024 228.71 230.42 227.72 229.45 3,083,430 +0.74(+0.32%)
Nov 15, 2024 231.63 231.93 227.95 228.71 5,614,949 -5.82(-2.48%)
Nov 14, 2024 235.71 236.12 234.15 234.53 3,299,909 -0.80(-0.34%)
Nov 13, 2024 235.65 237.07 234.60 235.33 3,165,023 -0.82(-0.35%)
Nov 12, 2024 235.69 236.45 234.29 236.15 3,764,397 +0.30(+0.13%)
Nov 11, 2024 237.13 237.28 234.44 235.85 3,632,484 -1.31(-0.55%)
Nov 08, 2024 237.12 237.94 236.30 237.16 3,618,192 -0.26(-0.11%)
Nov 07, 2024 234.97 237.69 234.86 237.42 5,230,500 +4.07(+1.74%)
Nov 06, 2024 231.27 233.78 230.58 233.35 5,483,115 +6.46(+2.85%)
Nov 05, 2024 224.43 227.07 224.43 226.89 3,635,564 +3.15(+1.41%)
Nov 04, 2024 224.12 225.35 222.79 223.74 3,155,951 -0.17(-0.08%)
Nov 01, 2024 222.48 225.58 222.18 223.91 5,782,922 +1.67(+0.75%)
Oct 31, 2024 227.09 227.09 222.16 222.24 6,054,333 -7.37(-3.21%)
Oct 30, 2024 231.19 231.81 229.46 229.61 4,163,649 -3.71(-1.59%)
Oct 29, 2024 230.66 233.99 229.80 233.32 3,723,314 +3.10(+1.35%)
Oct 28, 2024 231.94 231.94 230.17 230.22 2,949,532 -0.07(-0.03%)
Oct 25, 2024 230.40 232.88 229.96 230.29 4,157,399 +1.19(+0.52%)
Oct 24, 2024 229.36 229.67 227.74 229.10 2,415,201 +0.67(+0.29%)
Oct 23, 2024 230.89 231.24 226.48 228.43 3,041,184 -3.32(-1.43%)
Oct 22, 2024 230.76 232.54 230.10 231.75 3,084,527 -0.24(-0.10%)
Oct 21, 2024 230.19 232.02 229.77 231.99 3,160,500 +1.08(+0.47%)
Oct 18, 2024 231.29 231.76 230.42 230.91 2,268,530 +0.82(+0.36%)
Oct 17, 2024 232.59 232.72 230.09 230.09 3,024,784 +0.70(+0.31%)
Oct 16, 2024 229.40 229.74 226.92 229.39 2,879,078 +0.71(+0.31%)
Oct 15, 2024 234.00 234.56 227.83 228.68 7,088,361 -5.14(-2.20%)
Oct 14, 2024 232.28 234.30 232.17 233.82 4,902,902 +3.01(+1.30%)
Oct 11, 2024 229.86 231.33 229.52 230.81 4,424,460 +0.40(+0.17%)
Oct 10, 2024 228.93 231.00 228.29 230.41 2,846,187 -0.06(-0.03%)
Oct 09, 2024 228.10 230.79 227.39 230.47 3,788,696 +2.55(+1.12%)
Oct 08, 2024 225.35 228.30 224.84 227.92 3,930,596 +4.18(+1.87%)
Oct 07, 2024 224.28 225.77 223.18 223.74 2,213,978 -1.55(-0.69%)
Oct 04, 2024 225.69 225.85 222.92 225.29 2,507,673 +2.48(+1.11%)
Oct 03, 2024 221.24 224.44 221.21 222.81 2,892,414 +0.92(+0.41%)
Oct 02, 2024 220.31 222.90 219.06 221.89 2,265,995 +1.63(+0.74%)
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.