Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 10, 2024 351.35 355.49 347.43 348.82 6,027,701 -2.75(-0.78%)
Dec 09, 2024 361.70 361.70 350.79 351.57 6,467,814 -10.42(-2.88%)
Dec 06, 2024 364.99 367.15 361.09 361.99 5,738,991 +0.61(+0.17%)
Dec 05, 2024 360.78 365.45 356.67 361.38 10,951,955 -6.49(-1.76%)
Dec 04, 2024 366.81 369.00 356.65 367.87 24,721,044 +36.44(+10.99%)
Dec 03, 2024 327.40 332.80 323.65 331.43 12,232,412 +0.42(+0.13%)
Dec 02, 2024 332.00 334.50 330.11 331.01 6,056,417 +1.02(+0.31%)
Nov 29, 2024 329.34 331.99 327.25 329.99 3,517,600 -0.02(-0.01%)
Nov 27, 2024 336.46 337.38 328.88 330.01 7,471,533 -13.17(-3.84%)
Nov 26, 2024 341.98 343.81 339.14 343.18 4,486,647 +4.07(+1.20%)
Nov 25, 2024 345.00 347.85 338.29 339.11 7,114,135 -2.91(-0.85%)
Nov 22, 2024 338.95 342.81 335.78 342.02 5,649,413 +6.24(+1.86%)
Nov 21, 2024 331.35 342.94 328.60 335.78 8,359,929 +10.08(+3.09%)
Nov 20, 2024 325.29 327.26 322.01 325.70 3,761,499 +2.27(+0.70%)
Nov 19, 2024 319.00 324.70 316.00 323.43 5,467,800 +1.18(+0.37%)
Nov 18, 2024 327.00 327.00 320.20 322.25 4,250,737 -3.01(-0.93%)
Nov 15, 2024 326.93 330.26 324.18 325.26 7,093,052 -6.39(-1.93%)
Nov 14, 2024 342.44 346.00 330.82 331.65 7,622,243 -10.07(-2.95%)
Nov 13, 2024 345.50 348.19 338.77 341.72 6,901,602 +0.57(+0.17%)
Nov 12, 2024 339.29 348.86 338.51 341.15 7,658,451 -0.58(-0.17%)
Nov 11, 2024 325.25 344.88 325.25 341.73 13,946,484 +19.78(+6.14%)
Nov 08, 2024 310.03 322.81 309.44 321.95 8,485,091 +11.17(+3.59%)
Nov 07, 2024 307.50 312.19 306.00 310.78 5,720,767 +3.88(+1.26%)
Nov 06, 2024 305.00 308.56 303.07 306.90 5,872,983 +9.41(+3.16%)
Nov 05, 2024 297.44 298.81 294.74 297.49 4,453,635 -0.52(-0.17%)
Nov 04, 2024 297.99 300.18 292.92 298.01 5,107,904 +3.29(+1.12%)
Nov 01, 2024 290.23 296.99 290.00 294.72 3,527,506 +3.35(+1.15%)
Oct 31, 2024 292.60 296.09 289.55 291.37 4,305,957 -5.03(-1.70%)
Oct 30, 2024 297.07 299.54 296.35 296.40 2,825,050 -2.49(-0.83%)
Oct 29, 2024 294.00 300.60 292.81 298.89 4,277,489 +5.12(+1.74%)
Oct 28, 2024 293.60 296.07 292.49 293.77 3,867,555 +3.31(+1.14%)
Oct 25, 2024 290.00 294.38 288.83 290.46 3,351,564 +3.70(+1.29%)
Oct 24, 2024 286.56 288.91 285.18 286.76 3,210,619 +2.33(+0.82%)
Oct 23, 2024 287.73 288.30 282.62 284.43 3,226,925 -3.90(-1.35%)
Oct 22, 2024 289.75 291.94 287.65 288.33 3,100,049 -2.96(-1.02%)
Oct 21, 2024 289.00 292.92 288.04 291.29 2,711,725 -1.65(-0.56%)
Oct 18, 2024 292.04 294.71 290.15 292.94 3,087,904 +1.83(+0.63%)
Oct 17, 2024 291.96 293.34 290.10 291.11 2,829,547 +0.25(+0.09%)
Oct 16, 2024 287.55 290.92 284.23 290.86 3,496,824 +2.51(+0.87%)
Oct 15, 2024 293.46 293.58 288.00 288.35 3,849,651 -3.29(-1.13%)
Oct 14, 2024 289.92 292.45 288.25 291.64 3,642,283 +3.54(+1.23%)
Oct 11, 2024 289.21 290.24 286.30 288.10 3,597,039 -2.07(-0.71%)
Oct 10, 2024 287.92 290.23 284.62 290.17 3,965,366 +2.25(+0.78%)
Oct 09, 2024 290.82 291.57 287.08 287.92 4,850,730 -3.65(-1.25%)
Oct 08, 2024 286.00 292.63 284.10 291.57 5,211,038 +7.00(+2.46%)
Oct 07, 2024 286.58 288.17 283.38 284.57 4,794,343 -3.18(-1.11%)
Oct 04, 2024 283.86 287.89 281.47 287.75 6,125,857 +6.84(+2.43%)
Oct 03, 2024 278.99 281.12 277.73 280.91 3,868,250 +1.43(+0.51%)
Oct 02, 2024 273.72 282.00 270.85 279.48 8,508,298 +8.61(+3.18%)
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.