Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2023 234.57 234.57 231.48 231.65 117,241 -2.43(-1.04%)
Nov 27, 2023 233.41 234.50 232.62 234.08 152,115 -1.13(-0.48%)
Nov 24, 2023 232.59 235.21 232.59 235.21 62,064 +2.39(+1.03%)
Nov 22, 2023 234.46 234.59 232.12 232.82 144,505 -0.63(-0.27%)
Nov 21, 2023 233.83 234.13 232.46 233.45 101,116 -0.38(-0.16%)
Nov 20, 2023 233.42 234.86 230.75 233.83 144,432 +0.37(+0.16%)
Nov 17, 2023 233.60 233.60 231.62 233.46 198,527 +1.74(+0.75%)
Nov 16, 2023 233.71 234.19 230.94 231.72 128,281 -1.83(-0.78%)
Nov 15, 2023 232.95 236.53 232.95 233.55 170,312 +1.26(+0.54%)
Nov 14, 2023 227.00 232.34 226.68 232.29 163,868 +8.73(+3.90%)
Nov 13, 2023 224.15 224.96 222.89 223.56 137,800 -1.55(-0.69%)
Nov 10, 2023 222.90 225.24 221.31 225.11 137,387 +3.64(+1.64%)
Nov 09, 2023 223.39 223.77 220.69 221.47 173,787 -0.15(-0.07%)
Nov 08, 2023 220.87 222.80 220.87 221.62 165,537 +1.13(+0.51%)
Nov 07, 2023 220.77 222.16 219.46 220.49 130,032 -0.73(-0.33%)
Nov 06, 2023 222.23 222.23 220.10 221.22 153,033 -0.32(-0.14%)
Nov 03, 2023 220.45 223.17 220.45 221.54 168,762 +4.31(+1.98%)
Nov 02, 2023 213.46 217.34 213.04 217.23 216,957 +5.71(+2.70%)
Nov 01, 2023 213.01 213.26 208.91 211.52 216,159 -1.07(-0.50%)
Oct 31, 2023 212.20 213.84 212.12 212.59 367,067 +0.43(+0.20%)
Oct 30, 2023 213.61 213.61 210.12 212.16 211,314 +0.03(+0.01%)
Oct 27, 2023 212.80 214.75 211.74 212.13 206,315 -0.67(-0.31%)
Oct 26, 2023 211.43 215.77 211.43 212.80 210,804 +2.09(+0.99%)
Oct 25, 2023 213.28 213.81 210.06 210.71 189,348 -3.16(-1.48%)
Oct 24, 2023 215.09 215.09 212.28 213.87 169,849 +0.89(+0.42%)
Oct 23, 2023 215.53 216.72 212.85 212.98 169,309 -2.34(-1.09%)
Oct 20, 2023 216.73 217.52 215.19 215.32 170,469 -0.85(-0.39%)
Oct 19, 2023 218.30 220.31 215.73 216.17 235,735 -1.30(-0.60%)
Oct 18, 2023 223.11 223.11 216.96 217.47 211,317 -6.71(-2.99%)
Oct 17, 2023 223.52 226.39 223.25 224.18 173,829 -0.33(-0.15%)
Oct 16, 2023 224.88 226.09 222.81 224.51 180,618 +1.91(+0.86%)
Oct 13, 2023 228.48 228.48 221.62 222.60 177,669 -4.90(-2.15%)
Oct 12, 2023 229.11 230.36 226.57 227.50 286,260 -0.40(-0.18%)
Oct 11, 2023 227.24 227.98 226.52 227.90 96,733 +1.19(+0.52%)
Oct 10, 2023 226.77 228.89 226.47 226.71 214,204 +1.38(+0.61%)
Oct 09, 2023 221.53 225.64 221.24 225.33 154,790 +2.56(+1.15%)
Oct 06, 2023 221.60 224.08 220.43 222.77 151,388 +0.91(+0.41%)
Oct 05, 2023 223.82 224.53 220.43 221.86 196,127 -1.28(-0.57%)
Oct 04, 2023 220.40 223.58 219.71 223.14 241,942 +2.74(+1.24%)
Oct 03, 2023 220.77 223.10 220.24 220.40 167,686 -0.97(-0.44%)
Oct 02, 2023 222.69 223.19 220.72 221.37 175,127 -1.80(-0.81%)
Sep 29, 2023 224.64 225.06 222.06 223.17 233,392 +0.10(+0.04%)
Sep 28, 2023 220.43 224.16 220.32 223.07 226,435 +2.99(+1.36%)
Sep 27, 2023 217.42 220.75 216.80 220.08 352,730 +3.83(+1.77%)
Sep 26, 2023 220.20 220.68 215.80 216.25 392,719 -8.01(-3.57%)
Sep 25, 2023 223.77 224.97 224.09 224.26 168,181 +0.08(+0.04%)
Sep 22, 2023 223.56 225.44 222.75 224.18 215,461 +0.46(+0.21%)
Sep 21, 2023 226.98 227.60 223.62 223.72 235,867 -4.06(-1.78%)
Sep 20, 2023 231.74 232.88 227.58 227.78 221,462 -2.96(-1.28%)
Sep 19, 2023 231.14 231.14 229.43 230.74 194,401 -0.63(-0.27%)
Sep 18, 2023 230.45 233.41 229.53 231.37 309,648 +0.58(+0.25%)
Sep 15, 2023 233.01 233.23 230.22 230.79 312,799 -1.96(-0.84%)
Sep 14, 2023 233.22 233.89 231.32 232.75 165,188 +1.51(+0.65%)
Sep 13, 2023 232.70 232.71 230.43 231.24 198,753 -0.99(-0.43%)
Sep 12, 2023 233.68 235.22 231.60 232.23 131,636 -2.64(-1.12%)
Sep 11, 2023 233.52 235.52 232.24 234.87 210,690 +2.07(+0.89%)
Sep 08, 2023 233.86 234.58 232.23 232.80 162,542 -1.06(-0.45%)
Sep 07, 2023 239.40 239.60 233.43 233.86 341,813 -5.69(-2.38%)
Sep 06, 2023 240.64 241.32 238.98 239.55 196,791 -1.05(-0.44%)
Sep 05, 2023 245.89 245.89 238.95 240.60 235,630 -4.91(-2.00%)
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.