Historical Prices

Date Open High Low Close Volume Change (%)
Dec 02, 2024 237.27 240.79 237.16 239.59 42,440,708 +2.26(+0.95%)
Nov 29, 2024 234.80 237.81 233.97 237.33 28,481,752 +2.40(+1.02%)
Nov 27, 2024 234.47 235.69 233.81 234.93 33,498,620 -0.13(-0.06%)
Nov 26, 2024 233.33 235.57 233.33 235.06 45,922,656 +2.19(+0.94%)
Nov 25, 2024 231.46 233.25 229.74 232.87 89,984,784 +3.00(+1.31%)
Nov 22, 2024 228.06 230.72 228.06 229.87 38,219,600 +1.35(+0.59%)
Nov 21, 2024 228.88 230.16 225.71 228.52 42,075,096 -0.48(-0.21%)
Nov 20, 2024 228.06 229.93 225.89 229.00 35,113,052 +0.72(+0.32%)
Nov 19, 2024 226.98 230.16 226.66 228.28 36,079,416 +0.26(+0.11%)
Nov 18, 2024 225.25 229.74 225.17 228.02 44,635,296 +3.02(+1.34%)
Nov 15, 2024 226.40 226.92 224.27 225.00 48,603,112 -3.22(-1.41%)
Nov 14, 2024 225.02 228.87 225.00 228.22 44,881,384 +3.10(+1.38%)
Nov 13, 2024 224.01 226.65 222.76 225.12 48,533,436 +0.89(+0.40%)
Nov 12, 2024 224.55 225.59 223.35 224.23 40,376,780 +0.00(+0.00%)
Nov 11, 2024 225.00 225.70 221.50 224.23 41,950,848 -2.73(-1.20%)
Nov 08, 2024 227.17 228.66 226.41 226.96 39,231,268 -0.27(-0.12%)
Nov 07, 2024 224.38 227.62 224.32 227.23 42,575,340 +4.75(+2.14%)
Nov 06, 2024 222.37 225.82 220.95 222.47 54,559,612 -0.73(-0.33%)
Nov 05, 2024 221.55 223.70 220.90 223.20 28,075,880 +1.44(+0.65%)
Nov 04, 2024 220.75 222.54 219.47 221.77 44,953,820 -0.90(-0.40%)
Nov 01, 2024 220.72 225.10 220.03 222.66 65,427,080 -3.00(-1.33%)
Oct 31, 2024 229.09 229.58 225.12 225.66 64,520,500 -4.19(-1.82%)
Oct 30, 2024 232.35 233.21 229.30 229.85 47,091,100 -3.57(-1.53%)
Oct 29, 2024 232.84 234.07 232.06 233.41 35,415,736 +0.27(+0.12%)
Oct 28, 2024 233.06 234.47 232.29 233.14 36,101,248 +1.99(+0.86%)
Oct 25, 2024 229.49 232.96 229.32 231.16 39,029,588 +0.84(+0.36%)
Oct 24, 2024 229.73 230.57 228.16 230.32 31,404,578 -0.19(-0.08%)
Oct 23, 2024 233.82 234.89 227.51 230.51 52,317,904 -5.09(-2.16%)
Oct 22, 2024 233.62 235.96 232.34 235.60 38,899,100 -0.62(-0.26%)
Oct 21, 2024 234.19 236.59 234.19 236.22 36,281,856 +1.48(+0.63%)
Oct 18, 2024 235.92 235.92 233.75 234.74 46,488,344 +2.85(+1.23%)
Oct 17, 2024 233.17 233.59 230.27 231.90 33,025,326 +0.37(+0.16%)
Oct 16, 2024 231.34 231.87 229.59 231.53 34,209,852 -2.07(-0.89%)
Oct 15, 2024 233.35 237.23 232.12 233.59 64,803,420 +2.55(+1.10%)
Oct 14, 2024 228.45 231.47 228.35 231.05 39,910,436 +3.75(+1.65%)
Oct 11, 2024 229.05 229.16 227.09 227.30 31,794,666 -1.49(-0.65%)
Oct 10, 2024 227.53 229.25 226.92 228.79 28,186,802 -0.50(-0.22%)
Oct 09, 2024 224.98 229.50 224.58 229.29 34,742,804 +3.77(+1.67%)
Oct 08, 2024 224.05 225.73 223.00 225.52 31,879,908 +4.08(+1.84%)
Oct 07, 2024 224.25 225.44 221.09 221.45 39,525,004 -5.10(-2.25%)
Oct 04, 2024 227.65 227.75 223.88 226.55 37,267,988 +1.13(+0.50%)
Oct 03, 2024 224.89 226.56 223.07 225.42 34,104,020 -1.11(-0.49%)
Oct 02, 2024 225.64 227.12 222.78 226.53 32,899,804 +0.57(+0.25%)
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.