Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 375.31 376.46 372.79 375.35 18,771,358 +0.76(+0.20%)
Dec 28, 2023 374.68 375.76 373.47 374.59 14,361,477 +1.21(+0.32%)
Dec 27, 2023 373.00 374.37 372.12 373.38 14,928,166 -0.59(-0.16%)
Dec 26, 2023 374.31 376.25 372.81 373.97 12,687,427 +0.08(+0.02%)
Dec 22, 2023 372.99 374.49 372.02 373.89 17,140,810 +1.04(+0.28%)
Dec 21, 2023 371.87 373.72 369.36 372.85 17,731,612 +2.92(+0.79%)
Dec 20, 2023 374.31 375.34 369.85 369.94 26,280,594 -2.64(-0.71%)
Dec 19, 2023 370.81 372.57 369.16 372.57 20,618,086 +0.61(+0.16%)
Dec 18, 2023 368.77 372.31 368.00 371.96 21,829,590 +1.92(+0.52%)
Dec 15, 2023 366.17 371.71 365.60 370.05 78,696,112 +4.79(+1.31%)
Dec 14, 2023 372.62 373.07 363.46 365.25 43,728,388 -8.42(-2.25%)
Dec 13, 2023 375.33 376.94 370.09 373.68 30,792,854 -0.01(-0.00%)
Dec 12, 2023 370.17 373.73 369.78 373.69 24,887,840 +3.07(+0.83%)
Dec 11, 2023 367.80 370.92 365.43 370.62 27,740,038 -2.93(-0.78%)
Dec 08, 2023 368.52 373.77 367.55 373.54 20,192,104 +3.27(+0.88%)
Dec 07, 2023 367.55 370.77 365.64 370.27 23,142,938 +2.15(+0.58%)
Dec 06, 2023 372.85 373.49 367.35 368.12 21,200,238 -3.71(-1.00%)
Dec 05, 2023 365.77 372.39 364.95 371.83 23,402,446 +3.37(+0.92%)
Dec 04, 2023 368.42 368.84 362.23 368.46 32,097,184 -5.36(-1.43%)
Dec 01, 2023 376.06 377.46 370.62 373.82 33,136,666 -4.39(-1.16%)
Nov 30, 2023 377.79 379.39 374.78 378.21 31,209,216 +0.06(+0.02%)
Nov 29, 2023 383.05 383.54 376.74 378.15 28,997,934 -3.84(-1.01%)
Nov 28, 2023 377.65 382.29 377.46 381.99 20,467,386 +4.08(+1.08%)
Nov 27, 2023 376.08 379.94 375.51 377.91 22,234,332 +1.18(+0.31%)
Nov 24, 2023 376.63 377.27 374.44 376.73 10,200,879 -0.42(-0.11%)
Nov 22, 2023 377.30 379.09 374.27 377.15 23,415,844 +4.77(+1.28%)
Nov 21, 2023 374.98 375.53 370.44 372.38 28,399,716 -4.36(-1.16%)
Nov 20, 2023 370.54 378.17 370.32 376.74 52,565,964 +7.58(+2.05%)
Nov 17, 2023 372.92 373.68 366.32 369.17 40,399,916 -6.31(-1.68%)
Nov 16, 2023 370.28 375.66 369.50 375.48 27,406,828 +6.49(+1.76%)
Nov 15, 2023 370.60 372.44 366.43 368.99 27,459,918 +0.15(+0.04%)
Nov 14, 2023 369.58 370.51 365.93 368.84 27,754,928 +3.58(+0.98%)
Nov 13, 2023 366.80 367.05 364.49 365.26 20,070,562 -2.98(-0.81%)
Nov 10, 2023 360.09 368.67 359.67 368.24 28,176,864 +8.95(+2.49%)
Nov 09, 2023 360.90 363.38 358.97 359.30 24,900,372 -2.50(-0.69%)
Nov 08, 2023 360.28 362.46 359.16 361.80 26,952,302 +2.66(+0.74%)
Nov 07, 2023 358.01 361.06 356.25 359.14 25,909,266 +3.99(+1.12%)
Nov 06, 2023 352.08 356.16 351.99 355.15 23,905,170 +3.72(+1.06%)
Nov 03, 2023 348.28 353.02 345.99 351.44 23,729,478 +4.46(+1.29%)
Nov 02, 2023 345.90 347.48 343.44 346.97 24,412,546 +2.24(+0.65%)
Nov 01, 2023 338.48 346.08 338.34 344.73 28,247,368 +7.93(+2.35%)
Oct 31, 2023 337.54 337.69 333.40 336.80 20,341,514 +0.80(+0.24%)
Oct 30, 2023 332.12 338.14 329.24 336.01 22,909,164 +7.47(+2.27%)
Oct 27, 2023 329.14 335.42 327.13 328.54 29,972,412 +1.91(+0.59%)
Oct 26, 2023 339.22 340.31 325.68 326.62 37,932,140 -12.73(-3.75%)
Oct 25, 2023 343.69 344.86 336.31 339.35 55,234,448 +10.10(+3.07%)
Oct 24, 2023 330.02 330.56 326.33 329.25 31,123,062 +1.20(+0.37%)
Oct 23, 2023 324.21 331.44 323.14 328.05 24,514,406 +2.64(+0.81%)
Oct 20, 2023 330.44 330.64 324.19 325.41 25,188,868 -4.63(-1.40%)
Oct 19, 2023 330.87 335.58 329.63 330.04 25,135,272 +1.20(+0.37%)
Oct 18, 2023 331.20 334.29 327.03 328.83 23,229,260 -1.94(-0.59%)
Oct 17, 2023 328.32 332.17 326.14 330.78 18,402,420 -0.58(-0.17%)
Oct 16, 2023 329.77 334.84 329.32 331.35 22,241,360 +4.89(+1.50%)
Oct 13, 2023 331.10 332.54 325.10 326.46 21,167,600 -3.42(-1.04%)
Oct 12, 2023 329.29 332.34 327.45 329.88 19,378,454 -1.29(-0.39%)
Oct 11, 2023 329.93 331.53 327.87 331.17 20,128,204 +4.05(+1.24%)
Oct 10, 2023 329.68 329.82 326.40 327.12 20,624,672 -1.43(-0.43%)
Oct 09, 2023 323.49 329.02 321.93 328.55 19,956,606 +2.55(+0.78%)
Oct 06, 2023 315.33 327.92 315.08 326.00 25,812,282 +7.87(+2.47%)
Oct 05, 2023 317.86 318.74 313.68 318.12 17,027,780 +0.40(+0.13%)
Oct 04, 2023 312.82 318.80 312.79 317.72 20,782,820 +5.54(+1.78%)
Oct 03, 2023 319.59 320.15 310.01 312.18 21,095,122 -8.38(-2.61%)
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.