Historical Prices

Date Open High Low Close Volume Change (%)
Dec 10, 2024 307.36 312.98 306.64 312.38 4,539,521 +4.08(+1.32%)
Dec 09, 2024 311.83 313.01 307.64 308.30 5,785,067 -2.71(-0.87%)
Dec 06, 2024 308.87 312.56 308.80 311.01 4,302,854 +1.93(+0.62%)
Dec 05, 2024 309.98 311.09 308.83 309.08 5,217,013 -0.82(-0.26%)
Dec 04, 2024 312.42 312.85 308.80 309.90 5,981,208 -3.11(-0.99%)
Dec 03, 2024 317.10 317.32 312.77 313.01 5,008,057 -3.64(-1.15%)
Dec 02, 2024 316.90 317.42 313.71 316.65 5,597,494 +1.57(+0.50%)
Nov 29, 2024 314.29 316.25 313.70 315.08 3,853,284 +0.38(+0.12%)
Nov 27, 2024 310.77 316.37 309.49 314.70 5,204,366 +2.88(+0.92%)
Nov 26, 2024 314.20 314.50 311.54 311.82 7,071,464 -1.37(-0.44%)
Nov 25, 2024 311.86 313.66 309.86 313.19 14,187,980 +3.27(+1.06%)
Nov 22, 2024 307.97 311.59 307.90 309.92 5,919,560 +0.02(+0.01%)
Nov 21, 2024 307.30 310.92 306.65 309.90 5,757,169 +2.51(+0.82%)
Nov 20, 2024 311.86 312.29 306.22 307.39 6,349,991 -4.46(-1.43%)
Nov 19, 2024 310.00 312.23 308.51 311.85 4,885,771 -0.31(-0.10%)
Nov 18, 2024 309.48 312.41 308.70 312.16 4,586,238 +2.52(+0.81%)
Nov 15, 2024 307.56 310.72 306.66 309.64 5,106,304 +1.39(+0.45%)
Nov 14, 2024 309.30 311.29 307.83 308.25 4,414,142 -1.23(-0.40%)
Nov 13, 2024 309.49 310.95 307.84 309.48 4,046,360 -0.37(-0.12%)
Nov 12, 2024 309.04 310.55 308.11 309.85 4,616,452 -0.48(-0.15%)
Nov 11, 2024 309.50 311.85 308.71 310.33 4,663,123 +3.04(+0.99%)
Nov 08, 2024 306.31 310.56 305.11 307.29 6,252,504 +2.07(+0.68%)
Nov 07, 2024 306.92 307.05 303.84 305.22 6,245,409 -1.60(-0.52%)
Nov 06, 2024 305.74 308.41 302.25 306.82 10,339,045 +14.08(+4.81%)
Nov 05, 2024 291.16 294.22 291.03 292.73 3,755,421 +1.44(+0.49%)
Nov 04, 2024 291.00 292.59 290.21 291.30 4,289,734 +1.11(+0.38%)
Nov 01, 2024 287.94 292.12 286.64 290.19 5,481,670 +0.89(+0.31%)
Oct 31, 2024 291.54 295.78 289.07 289.30 7,990,693 -0.31(-0.11%)
Oct 30, 2024 291.79 295.22 287.78 289.61 9,623,375 +8.26(+2.94%)
Oct 29, 2024 283.73 285.16 280.82 281.35 7,542,849 -2.31(-0.81%)
Oct 28, 2024 281.50 284.10 281.00 283.65 4,314,105 +2.46(+0.87%)
Oct 25, 2024 283.46 284.55 280.25 281.19 4,473,059 -1.49(-0.53%)
Oct 24, 2024 281.85 283.08 281.19 282.68 4,688,998 -0.54(-0.19%)
Oct 23, 2024 285.50 285.51 282.99 283.22 5,259,167 -1.03(-0.36%)
Oct 22, 2024 284.51 285.99 282.99 284.25 5,746,451 -2.06(-0.72%)
Oct 21, 2024 289.05 289.89 285.79 286.31 6,325,093 -3.76(-1.30%)
Oct 18, 2024 289.37 290.49 287.53 290.07 5,361,699 +0.23(+0.08%)
Oct 17, 2024 288.02 290.38 287.06 289.84 8,832,198 +2.87(+1.00%)
Oct 16, 2024 278.09 287.05 277.82 286.97 9,460,462 +8.21(+2.95%)
Oct 15, 2024 280.47 282.10 278.30 278.76 5,817,532 -1.39(-0.50%)
Oct 14, 2024 278.55 280.84 277.46 280.15 4,003,217 +2.83(+1.02%)
Oct 11, 2024 275.52 278.27 274.85 277.31 4,755,501 +0.37(+0.13%)
Oct 10, 2024 276.25 277.14 274.83 276.94 4,071,181 +0.54(+0.19%)
Oct 09, 2024 274.48 276.96 273.90 276.40 4,123,397 +1.97(+0.72%)
Oct 08, 2024 274.19 275.58 273.49 274.44 4,379,186 +1.17(+0.43%)
Oct 07, 2024 277.07 277.09 272.72 273.27 4,347,333 -4.13(-1.49%)
Oct 04, 2024 276.82 277.91 274.58 277.40 4,266,157 +1.07(+0.39%)
Oct 03, 2024 276.14 277.16 275.32 276.33 3,042,396 -0.14(-0.05%)
Oct 02, 2024 276.05 277.11 274.85 276.47 4,750,438 -0.60(-0.22%)
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.