Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2024 334.62 339.11 330.47 336.60 9,568 +4.65(+1.40%)
Jan 30, 2024 331.95 331.95 331.95 331.95 3,808 +0.30(+0.09%)
Jan 29, 2024 318.54 331.65 317.46 331.65 10,826 +14.87(+4.69%)
Jan 26, 2024 316.78 316.78 316.78 316.78 3,836 -4.46(-1.39%)
Jan 25, 2024 324.95 325.22 318.30 321.25 3,923 -6.44(-1.97%)
Jan 24, 2024 329.29 329.29 323.02 327.69 5,138 -2.97(-0.90%)
Jan 23, 2024 334.32 342.92 330.66 330.66 5,035 +0.99(+0.30%)
Jan 22, 2024 336.60 346.90 324.72 329.67 10,142 -3.56(-1.07%)
Jan 19, 2024 328.79 333.24 328.79 333.24 10,434 +4.56(+1.39%)
Jan 18, 2024 319.77 328.67 319.77 328.67 6,931 +23.45(+7.68%)
Jan 17, 2024 328.42 328.42 305.22 305.22 13,011 -26.64(-8.03%)
Jan 16, 2024 344.96 344.96 331.86 331.86 6,523 -15.62(-4.50%)
Jan 12, 2024 354.41 370.26 347.48 347.48 7,234 -3.96(-1.13%)
Jan 11, 2024 345.36 365.38 340.44 351.44 10,048 +9.89(+2.90%)
Jan 10, 2024 348.64 354.42 338.58 341.55 8,218 -10.89(-3.09%)
Jan 09, 2024 379.86 379.86 345.65 352.44 6,235 -24.65(-6.54%)
Jan 08, 2024 384.56 396.92 374.42 377.09 10,904 +11.27(+3.08%)
Jan 05, 2024 383.13 395.99 365.83 365.83 9,462 -22.61(-5.82%)
Jan 04, 2024 395.86 435.59 386.10 388.44 38,687 +1.50(+0.39%)
Jan 03, 2024 387.08 414.73 384.07 386.94 21,680 -2.37(-0.61%)
Jan 02, 2024 363.50 428.63 363.50 389.31 27,750 +14.31(+3.81%)
Dec 29, 2023 386.15 386.43 375.00 375.00 4,226 -11.04(-2.86%)
Dec 28, 2023 392.75 392.92 376.17 386.04 8,048 -9.34(-2.36%)
Dec 27, 2023 381.25 397.22 372.22 395.38 9,478 +14.13(+3.71%)
Dec 26, 2023 369.70 381.25 369.70 381.25 5,537 +21.88(+6.09%)
Dec 22, 2023 349.46 374.32 342.24 359.37 15,981 +16.98(+4.96%)
Dec 21, 2023 342.69 347.71 326.61 342.39 6,334 +1.73(+0.51%)
Dec 20, 2023 347.86 352.65 340.66 340.66 14,766 -6.37(-1.83%)
Dec 19, 2023 367.23 367.23 336.60 347.03 10,092 -11.37(-3.17%)
Dec 18, 2023 354.43 360.86 335.12 358.39 16,307 -1.63(-0.45%)
Dec 15, 2023 364.52 364.52 357.14 360.03 24,662 +0.03(+0.01%)
Dec 14, 2023 353.66 361.35 349.76 360.00 17,136 +14.88(+4.31%)
Dec 13, 2023 346.50 347.73 341.70 345.12 21,136 +0.58(+0.17%)
Dec 12, 2023 331.65 348.37 331.65 344.54 7,165 +22.64(+7.03%)
Dec 11, 2023 327.09 329.95 312.52 321.90 9,393 -0.71(-0.22%)
Dec 08, 2023 325.16 325.16 319.26 322.61 4,764 -1.11(-0.34%)
Dec 07, 2023 316.20 334.94 311.85 323.72 7,053 +1.18(+0.37%)
Dec 06, 2023 312.44 322.54 309.21 322.54 7,271 +14.84(+4.82%)
Dec 05, 2023 310.02 311.85 304.21 307.70 7,998 -7.71(-2.45%)
Dec 04, 2023 320.76 330.66 307.71 315.42 9,094 +2.43(+0.77%)
Dec 01, 2023 310.78 316.80 291.45 312.99 11,626 +7.72(+2.53%)
Nov 30, 2023 291.77 307.89 289.20 305.27 13,830 +12.33(+4.21%)
Nov 29, 2023 288.90 296.20 288.42 292.94 6,547 +1.39(+0.48%)
Nov 28, 2023 304.53 304.53 290.70 291.56 5,971 -11.92(-3.93%)
Nov 27, 2023 294.81 319.04 293.31 303.48 5,646 +4.74(+1.59%)
Nov 24, 2023 307.82 307.82 298.74 298.74 2,893 +8.42(+2.90%)
Nov 22, 2023 283.02 290.32 272.56 290.32 6,488 +3.08(+1.07%)
Nov 21, 2023 294.61 294.61 275.58 287.24 14,234 -11.41(-3.82%)
Nov 20, 2023 296.23 305.62 287.94 298.65 9,523 +5.81(+1.98%)
Nov 17, 2023 293.91 293.91 282.35 292.85 5,554 +4.52(+1.57%)
Nov 16, 2023 294.81 294.81 275.09 288.32 7,459 +4.04(+1.42%)
Nov 15, 2023 321.34 321.34 270.22 284.29 9,196 -33.41(-10.52%)
Nov 14, 2023 302.57 317.70 302.57 317.70 4,245 +14.92(+4.93%)
Nov 13, 2023 303.89 319.54 302.78 302.78 5,368 -4.78(-1.55%)
Nov 10, 2023 307.56 307.56 307.56 307.56 3,525 -0.01(-0.00%)
Nov 09, 2023 310.44 310.44 304.15 307.57 5,006 -7.29(-2.32%)
Nov 08, 2023 309.52 314.86 309.52 314.86 3,615 -15.29(-4.63%)
Nov 07, 2023 328.20 331.44 314.56 330.15 15,258 +3.50(+1.07%)
Nov 06, 2023 335.09 337.74 322.49 326.65 4,135 -4.32(-1.31%)
Nov 03, 2023 330.59 330.97 330.59 330.97 2,363 -1.66(-0.50%)
Nov 02, 2023 341.58 341.58 332.63 332.63 2,292 +6.08(+1.86%)
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.